Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.29	16.33	16.20	16.24	322,587	-0.02(-0.14%)
Nov 29, 2012	16.28	16.34	16.17	16.26	610,910	+0.05(+0.30%)
Nov 28, 2012	15.97	16.24	15.81	16.21	485,097	+0.17(+1.05%)
Nov 27, 2012	16.10	16.20	16.03	16.05	398,312	-0.04(-0.22%)
Nov 26, 2012	16.00	16.12	15.96	16.08	240,289	+0.07(+0.42%)
Nov 23, 2012	15.86	16.10	15.81	16.01	315,738	+0.26(+1.66%)
Nov 21, 2012	15.72	15.77	15.67	15.75	416,607	+0.06(+0.37%)
Nov 20, 2012	15.69	15.73	15.55	15.70	1,010,838	-0.07(-0.44%)
Nov 19, 2012	15.67	15.77	15.58	15.77	420,003	+0.31(+2.02%)
Nov 16, 2012	15.50	15.54	15.17	15.45	795,244	+0.00(+0.02%)
Nov 15, 2012	15.69	15.72	15.40	15.45	940,146	-0.19(-1.24%)
Nov 14, 2012	16.01	16.06	15.62	15.64	846,126	-0.26(-1.62%)
Nov 13, 2012	15.92	16.04	15.88	15.90	436,188	-0.12(-0.76%)
Nov 12, 2012	16.09	16.13	15.93	16.02	541,442	+0.01(+0.06%)
Nov 09, 2012	15.96	16.22	15.95	16.01	446,296	+0.02(+0.12%)
Nov 08, 2012	16.27	16.27	15.99	15.99	682,900	-0.19(-1.14%)
Nov 07, 2012	16.41	16.45	16.10	16.18	1,278,830	-0.45(-2.70%)
Nov 06, 2012	16.42	16.66	16.39	16.63	693,396	+0.25(+1.50%)
Nov 05, 2012	16.11	16.44	16.07	16.38	291,349	+0.28(+1.74%)
Nov 02, 2012	16.41	16.46	16.10	16.10	739,859	-0.31(-1.87%)
Nov 01, 2012	15.92	16.44	15.91	16.41	992,335	+0.50(+3.15%)
Oct 31, 2012	15.88	16.02	15.83	15.91	821,129	+0.03(+0.18%)
Oct 26, 2012	15.83	15.88	15.88	15.88	417,401	+0.05(+0.32%)
Oct 25, 2012	15.78	15.84	15.65	15.83	405,042	+0.23(+1.47%)
Oct 24, 2012	16.03	16.03	15.59	15.60	693,384	-0.26(-1.61%)
Oct 23, 2012	15.64	15.88	15.58	15.85	531,871	+0.08(+0.51%)
Oct 19, 2012	16.26	16.26	15.77	15.77	959,683	-0.49(-3.00%)
Oct 18, 2012	16.33	16.40	16.19	16.26	678,184	-0.16(-0.97%)
Oct 17, 2012	16.30	16.51	16.28	16.42	452,069	-0.03(-0.19%)
Oct 16, 2012	16.13	16.47	16.13	16.45	650,882	+0.37(+2.28%)
Oct 15, 2012	15.93	16.13	15.93	16.09	603,905	+0.21(+1.35%)
Oct 12, 2012	15.95	16.01	15.85	15.87	792,751	-0.09(-0.58%)
Oct 11, 2012	16.11	16.11	15.95	15.97	538,114	+0.05(+0.30%)
Oct 10, 2012	16.14	16.14	15.90	15.92	817,353	-0.22(-1.38%)
Oct 09, 2012	16.39	16.39	16.09	16.14	856,578	-0.25(-1.54%)
Oct 08, 2012	16.46	16.51	16.36	16.39	839,844	-0.18(-1.10%)
Oct 05, 2012	16.66	16.85	16.55	16.58	785,231	-0.02(-0.12%)
Oct 04, 2012	16.55	16.61	16.42	16.59	460,267	+0.09(+0.52%)
Oct 03, 2012	16.59	16.60	16.44	16.51	594,337	-0.05(-0.31%)
Oct 02, 2012	16.57	16.58	16.46	16.56	448,739	+0.08(+0.48%)
Oct 01, 2012	16.64	16.69	16.44	16.48	266,079	-0.06(-0.39%)
Sep 28, 2012	16.58	16.66	16.51	16.54	366,685	-0.13(-0.80%)
Sep 27, 2012	16.44	16.71	16.33	16.68	892,893	+0.37(+2.27%)
Sep 26, 2012	16.29	16.34	16.09	16.31	1,435,245	-0.12(-0.72%)
Sep 25, 2012	16.94	16.95	16.41	16.43	765,763	-0.49(-2.92%)
Sep 24, 2012	17.03	17.04	16.85	16.92	706,367	-0.25(-1.43%)
Sep 21, 2012	17.28	17.35	17.17	17.17	219,883	+0.02(+0.11%)
Sep 20, 2012	17.22	17.25	17.06	17.15	1,090,360	-0.17(-0.98%)
Sep 19, 2012	17.34	17.43	17.30	17.32	616,383	-0.11(-0.60%)
Sep 18, 2012	17.43	17.48	17.38	17.42	536,399	-0.07(-0.42%)
Sep 17, 2012	17.61	17.64	17.43	17.49	338,427	-0.18(-1.03%)
Sep 14, 2012	17.56	17.86	17.54	17.68	535,596	+0.23(+1.32%)
Sep 13, 2012	17.26	17.51	17.13	17.45	1,754,831	+0.15(+0.88%)
Sep 12, 2012	17.32	17.41	17.21	17.29	398,785	+0.04(+0.22%)
Sep 11, 2012	17.18	17.32	17.13	17.25	394,890	+0.11(+0.65%)
Sep 10, 2012	17.33	17.39	17.12	17.14	743,397	-0.30(-1.74%)
Sep 07, 2012	17.46	17.47	17.34	17.45	2,080,796	-0.05(-0.27%)
Sep 06, 2012	17.11	17.58	17.10	17.49	1,088,701	+0.52(+3.04%)
Sep 05, 2012	17.06	17.17	16.92	16.98	236,792	-0.09(-0.54%)

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.