Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.88	17.01	16.79	16.95	37,428,884	+0.12(+0.71%)
Nov 29, 2012	16.82	16.92	16.78	16.83	17,750,122	+0.08(+0.48%)
Nov 28, 2012	16.56	16.76	16.53	16.75	16,015,367	+0.13(+0.78%)
Nov 27, 2012	16.68	16.75	16.59	16.62	14,147,558	-0.03(-0.18%)
Nov 26, 2012	16.67	16.72	16.60	16.65	13,577,599	-0.14(-0.81%)
Nov 23, 2012	16.54	16.78	16.49	16.78	9,700,603	+0.31(+1.89%)
Nov 21, 2012	16.50	16.50	16.40	16.47	14,202,903	+0.00(+0.03%)
Nov 20, 2012	16.35	16.48	16.23	16.47	20,299,532	+0.15(+0.89%)
Nov 19, 2012	15.83	16.33	15.82	16.32	34,185,864	+0.66(+4.23%)
Nov 16, 2012	15.27	15.70	15.25	15.66	25,987,482	+0.38(+2.46%)
Nov 15, 2012	15.19	15.33	15.04	15.28	30,757,752	-0.15(-0.97%)
Nov 14, 2012	15.66	15.73	15.38	15.44	22,827,320	-0.20(-1.25%)
Nov 13, 2012	15.55	15.83	15.55	15.63	17,278,752	+0.04(+0.26%)
Nov 12, 2012	15.76	15.83	15.55	15.59	16,778,986	-0.19(-1.21%)
Nov 09, 2012	15.61	15.87	15.45	15.78	25,981,814	+0.10(+0.64%)
Nov 08, 2012	15.72	15.84	15.60	15.68	18,472,524	-0.06(-0.38%)
Nov 07, 2012	15.95	16.00	15.71	15.74	25,748,350	-0.27(-1.69%)
Nov 06, 2012	16.02	16.18	15.98	16.01	19,908,862	+0.03(+0.19%)
Nov 05, 2012	15.89	16.01	15.80	15.98	16,537,475	+0.09(+0.57%)
Nov 02, 2012	16.12	16.16	15.88	15.89	16,426,932	-0.14(-0.84%)
Nov 01, 2012	15.97	16.14	15.97	16.03	15,652,759	+0.09(+0.53%)
Oct 31, 2012	15.94	16.11	15.92	15.94	19,536,138	+0.02(+0.13%)
Oct 26, 2012	16.12	15.92	15.92	15.92	22,601,094	-0.17(-1.06%)
Oct 25, 2012	16.24	16.29	16.05	16.09	18,875,180	-0.02(-0.09%)
Oct 24, 2012	16.21	16.27	15.96	16.11	23,626,958	-0.11(-0.68%)
Oct 23, 2012	16.40	16.44	16.08	16.22	21,431,458	-0.14(-0.86%)
Oct 19, 2012	16.60	16.62	16.34	16.36	20,482,650	-0.23(-1.39%)
Oct 18, 2012	16.71	16.75	16.57	16.59	14,874,540	-0.21(-1.22%)
Oct 17, 2012	16.75	16.84	16.68	16.79	15,116,675	+0.12(+0.72%)
Oct 16, 2012	16.68	16.72	16.56	16.67	13,472,223	+0.05(+0.27%)
Oct 15, 2012	16.60	16.64	16.46	16.63	14,174,375	+0.03(+0.15%)
Oct 12, 2012	16.41	16.65	16.40	16.60	25,120,146	+0.21(+1.25%)
Oct 11, 2012	16.78	16.79	16.29	16.40	54,992,800	-0.32(-1.89%)
Oct 10, 2012	16.85	16.92	16.68	16.71	18,848,956	-0.09(-0.54%)
Oct 09, 2012	17.00	17.05	16.73	16.80	28,532,970	-0.23(-1.35%)
Oct 08, 2012	17.02	17.05	16.95	17.03	10,704,432	-0.01(-0.06%)
Oct 05, 2012	17.10	17.14	16.99	17.04	19,214,700	+0.00(+0.00%)
Oct 04, 2012	17.08	17.17	17.01	17.04	23,601,876	-0.02(-0.15%)
Oct 03, 2012	16.96	17.11	16.91	17.07	18,277,972	+0.16(+0.95%)
Oct 02, 2012	16.93	17.03	16.80	16.91	16,113,650	+0.05(+0.27%)
Oct 01, 2012	16.73	17.00	16.73	16.86	19,624,632	+0.13(+0.75%)
Sep 28, 2012	16.94	16.98	16.66	16.74	40,102,740	-0.26(-1.50%)
Sep 27, 2012	17.16	17.16	16.90	16.99	21,531,442	-0.14(-0.79%)
Sep 26, 2012	17.06	17.18	17.05	17.13	16,041,956	+0.08(+0.47%)
Sep 25, 2012	17.20	17.31	17.05	17.05	20,102,036	-0.10(-0.58%)
Sep 24, 2012	17.06	17.20	17.04	17.15	18,869,248	+0.08(+0.44%)
Sep 21, 2012	16.98	17.12	16.87	17.07	35,970,040	+0.23(+1.34%)
Sep 20, 2012	16.62	16.87	16.60	16.85	18,114,926	+0.23(+1.39%)
Sep 19, 2012	16.70	16.71	16.59	16.62	19,237,036	-0.07(-0.42%)
Sep 18, 2012	16.64	16.75	16.60	16.69	15,117,212	+0.04(+0.24%)
Sep 17, 2012	16.45	16.68	16.45	16.65	32,061,694	+0.14(+0.82%)
Sep 14, 2012	16.98	16.98	16.40	16.51	42,691,172	-0.44(-2.57%)
Sep 13, 2012	16.69	16.96	16.69	16.95	21,346,268	+0.26(+1.53%)
Sep 12, 2012	17.11	17.11	16.68	16.69	24,958,324	-0.33(-1.91%)
Sep 11, 2012	17.05	17.12	17.00	17.02	20,611,778	-0.03(-0.17%)
Sep 10, 2012	16.95	17.09	16.94	17.05	20,173,176	+0.09(+0.53%)
Sep 07, 2012	17.12	17.14	16.92	16.96	21,475,864	-0.16(-0.93%)
Sep 06, 2012	17.03	17.15	16.98	17.12	18,783,934	+0.17(+0.99%)
Sep 05, 2012	17.00	17.09	16.93	16.95	19,116,410	-0.07(-0.44%)

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.