Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.86	16.98	16.71	16.95	9,889,748	+0.13(+0.80%)
Nov 29, 2012	17.10	17.15	16.72	16.82	8,158,023	-0.22(-1.27%)
Nov 28, 2012	16.78	17.04	16.70	17.03	7,024,362	+0.16(+0.95%)
Nov 27, 2012	16.91	17.00	16.80	16.87	8,414,404	-0.05(-0.31%)
Nov 26, 2012	17.10	17.17	16.85	16.93	8,810,619	-0.34(-1.94%)
Nov 23, 2012	17.19	17.28	17.08	17.26	3,415,787	+0.21(+1.24%)
Nov 21, 2012	16.99	17.09	16.89	17.05	8,874,317	+0.12(+0.70%)
Nov 20, 2012	16.95	17.05	16.76	16.93	10,569,628	+0.07(+0.40%)
Nov 19, 2012	16.51	16.87	16.50	16.86	13,592,639	+0.51(+3.12%)
Nov 16, 2012	16.30	16.39	15.91	16.35	16,025,016	+0.37(+2.29%)
Nov 15, 2012	16.05	16.21	15.77	15.99	13,553,801	-0.11(-0.70%)
Nov 14, 2012	16.49	16.53	16.07	16.10	10,657,516	-0.35(-2.13%)
Nov 13, 2012	16.18	16.70	16.18	16.45	10,988,269	+0.11(+0.69%)
Nov 12, 2012	16.56	16.61	16.34	16.34	8,002,981	-0.22(-1.31%)
Nov 09, 2012	16.53	16.80	16.43	16.55	9,483,287	-0.07(-0.40%)
Nov 08, 2012	16.94	16.97	16.60	16.62	10,602,605	-0.34(-1.98%)
Nov 07, 2012	17.03	17.09	16.79	16.96	13,514,043	-0.31(-1.82%)
Nov 06, 2012	17.20	17.33	16.87	17.27	14,125,756	+0.13(+0.75%)
Nov 05, 2012	17.09	17.17	16.98	17.14	9,073,339	+0.07(+0.42%)
Nov 02, 2012	17.47	17.51	16.96	17.07	18,658,928	-0.32(-1.84%)
Nov 01, 2012	17.71	18.27	17.18	17.39	25,587,736	-0.67(-3.72%)
Oct 31, 2012	18.11	18.17	17.82	18.06	9,360,000	+0.09(+0.49%)
Oct 26, 2012	17.95	17.97	17.97	17.97	5,808,389	+0.06(+0.32%)
Oct 25, 2012	18.03	18.09	17.69	17.92	6,095,951	+0.03(+0.14%)
Oct 24, 2012	17.91	18.12	17.75	17.89	8,574,109	+0.11(+0.64%)
Oct 23, 2012	17.72	17.92	17.59	17.78	10,630,660	-0.27(-1.52%)
Oct 19, 2012	18.23	18.33	17.83	18.05	21,001,332	-0.28(-1.52%)
Oct 18, 2012	18.56	18.62	18.23	18.33	17,465,214	-0.33(-1.77%)
Oct 17, 2012	19.02	19.19	18.59	18.66	16,398,335	-0.32(-1.69%)
Oct 16, 2012	18.57	19.30	18.57	18.98	24,506,834	+0.47(+2.57%)
Oct 15, 2012	18.18	18.56	18.12	18.51	8,565,372	+0.37(+2.02%)
Oct 12, 2012	18.36	18.40	18.13	18.14	9,258,842	-0.26(-1.40%)
Oct 11, 2012	18.58	18.67	18.29	18.40	6,758,053	+0.05(+0.25%)
Oct 10, 2012	18.55	18.61	18.30	18.35	9,920,446	-0.21(-1.11%)
Oct 09, 2012	18.61	18.85	18.54	18.56	7,879,150	-0.05(-0.25%)
Oct 08, 2012	18.49	18.61	18.39	18.60	7,269,252	+0.05(+0.25%)
Oct 05, 2012	18.79	18.90	18.50	18.56	9,481,851	-0.12(-0.66%)
Oct 04, 2012	18.93	19.39	18.67	18.68	22,199,216	-0.15(-0.79%)
Oct 03, 2012	18.36	18.94	18.34	18.83	18,947,190	+0.48(+2.62%)
Oct 02, 2012	18.40	18.45	18.10	18.35	12,724,807	-0.03(-0.14%)
Oct 01, 2012	18.07	18.47	18.07	18.38	12,762,612	+0.33(+1.80%)
Sep 28, 2012	18.02	18.07	17.79	18.05	10,673,694	-0.01(-0.03%)
Sep 27, 2012	17.69	18.06	17.62	18.06	9,699,691	+0.52(+2.94%)
Sep 26, 2012	17.93	17.99	17.49	17.54	13,464,291	-0.39(-2.19%)
Sep 25, 2012	17.84	18.06	17.79	17.93	12,149,549	+0.13(+0.72%)
Sep 24, 2012	17.62	17.87	17.54	17.80	8,067,553	+0.09(+0.50%)
Sep 21, 2012	17.87	17.88	17.65	17.72	13,859,395	-0.02(-0.12%)
Sep 20, 2012	17.46	17.74	17.39	17.74	11,464,079	+0.21(+1.18%)
Sep 19, 2012	17.62	17.64	17.45	17.53	8,813,332	-0.06(-0.35%)
Sep 18, 2012	17.78	17.81	17.50	17.59	8,620,132	-0.24(-1.33%)
Sep 17, 2012	18.08	18.09	17.77	17.83	22,014,766	-0.29(-1.60%)
Sep 14, 2012	17.94	18.27	17.91	18.12	11,857,772	+0.21(+1.18%)
Sep 13, 2012	17.52	18.07	17.42	17.91	13,742,425	+0.37(+2.12%)
Sep 12, 2012	17.49	17.55	17.38	17.54	4,822,991	+0.12(+0.68%)
Sep 11, 2012	17.42	17.51	17.39	17.42	5,555,750	+0.06(+0.36%)
Sep 10, 2012	17.51	17.51	17.29	17.35	7,098,625	-0.14(-0.80%)
Sep 07, 2012	17.19	17.50	17.12	17.49	9,580,049	+0.37(+2.14%)
Sep 06, 2012	16.73	17.13	16.72	17.13	9,662,238	+0.54(+3.27%)
Sep 05, 2012	16.73	16.77	16.53	16.59	7,739,540	-0.12(-0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.