Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.75	16.92	16.66	16.83	911,898	+0.12(+0.73%)
Nov 29, 2012	16.73	16.78	16.64	16.70	975,412	+0.01(+0.07%)
Nov 28, 2012	16.64	16.70	16.46	16.69	1,434,716	+0.16(+0.98%)
Nov 27, 2012	16.58	16.64	16.39	16.53	940,193	+0.01(+0.04%)
Nov 26, 2012	16.62	16.73	16.50	16.52	1,124,847	-0.12(-0.73%)
Nov 23, 2012	16.41	16.65	16.41	16.65	420,138	+0.28(+1.70%)
Nov 21, 2012	16.34	16.53	16.27	16.37	1,074,354	+0.03(+0.18%)
Nov 20, 2012	16.52	16.68	16.24	16.34	1,452,264	-0.19(-1.16%)
Nov 19, 2012	16.52	16.77	16.47	16.53	1,640,755	+0.15(+0.92%)
Nov 16, 2012	16.03	16.38	15.92	16.38	1,563,893	+0.38(+2.36%)
Nov 15, 2012	16.29	16.48	15.89	16.00	1,841,840	-0.36(-2.20%)
Nov 14, 2012	16.91	17.13	16.33	16.36	1,888,266	-0.37(-2.18%)
Nov 13, 2012	16.33	16.79	16.24	16.73	1,519,975	+0.32(+1.94%)
Nov 12, 2012	16.73	16.91	16.40	16.41	1,270,614	-0.32(-1.91%)
Nov 09, 2012	16.67	16.95	16.54	16.73	1,027,402	-0.12(-0.69%)
Nov 08, 2012	17.02	17.02	16.76	16.84	1,063,943	-0.03(-0.21%)
Nov 07, 2012	17.05	17.13	16.72	16.88	1,458,415	-0.27(-1.56%)
Nov 06, 2012	17.11	17.16	17.06	17.15	946,321	+0.13(+0.75%)
Nov 05, 2012	17.23	17.35	16.93	17.02	1,801,935	-0.20(-1.17%)
Nov 02, 2012	17.37	17.40	17.18	17.22	910,100	-0.09(-0.53%)
Nov 01, 2012	17.22	17.35	17.00	17.31	983,010	+0.23(+1.33%)
Oct 31, 2012	17.07	17.27	16.92	17.08	1,396,715	+0.06(+0.33%)
Oct 26, 2012	17.07	17.03	17.03	17.03	617,138	-0.01(-0.03%)
Oct 25, 2012	17.24	17.24	16.93	17.03	1,139,405	-0.05(-0.30%)
Oct 24, 2012	17.26	17.27	17.05	17.08	809,192	-0.09(-0.50%)
Oct 23, 2012	17.08	17.20	16.94	17.17	913,869	+0.10(+0.60%)
Oct 19, 2012	17.17	17.23	17.01	17.07	952,823	-0.13(-0.73%)
Oct 18, 2012	17.34	17.36	17.16	17.19	561,822	-0.12(-0.69%)
Oct 17, 2012	17.04	17.32	17.04	17.31	824,410	+0.19(+1.13%)
Oct 16, 2012	17.05	17.21	16.96	17.12	838,384	+0.07(+0.43%)
Oct 15, 2012	16.93	17.06	16.89	17.04	710,706	+0.09(+0.50%)
Oct 12, 2012	16.99	17.02	16.89	16.96	894,390	-0.04(-0.23%)
Oct 11, 2012	17.32	17.32	16.97	17.00	1,504,154	-0.22(-1.26%)
Oct 10, 2012	17.29	17.40	17.14	17.21	1,238,931	-0.11(-0.66%)
Oct 09, 2012	17.40	17.45	17.24	17.33	1,245,195	-0.02(-0.13%)
Oct 08, 2012	17.35	17.42	17.25	17.35	1,145,656	+0.00(+0.00%)
Oct 05, 2012	17.23	17.42	17.23	17.35	1,632,111	+0.12(+0.69%)
Oct 04, 2012	17.17	17.26	17.10	17.23	1,494,474	+0.07(+0.43%)
Oct 03, 2012	17.08	17.20	16.95	17.16	1,553,532	+0.09(+0.53%)
Oct 02, 2012	16.92	17.08	16.82	17.07	1,941,480	+0.14(+0.84%)
Oct 01, 2012	16.76	17.00	16.76	16.92	1,733,823	+0.16(+0.95%)
Sep 28, 2012	16.63	16.77	16.56	16.76	1,092,286	+0.07(+0.41%)
Sep 27, 2012	16.50	16.75	16.47	16.69	1,593,327	+0.27(+1.66%)
Sep 26, 2012	16.51	16.54	16.39	16.42	1,117,338	-0.13(-0.79%)
Sep 25, 2012	16.69	16.71	16.52	16.55	1,464,562	-0.11(-0.68%)
Sep 24, 2012	16.66	16.70	16.57	16.67	1,302,880	-0.11(-0.65%)
Sep 21, 2012	16.42	16.78	16.40	16.77	4,652,683	+0.37(+2.26%)
Sep 20, 2012	16.34	16.42	16.29	16.40	1,670,107	+0.01(+0.03%)
Sep 19, 2012	16.40	16.48	16.34	16.40	2,558,776	-0.01(-0.03%)
Sep 18, 2012	16.38	16.42	16.34	16.40	1,782,599	+0.01(+0.03%)
Sep 17, 2012	16.40	16.42	16.30	16.40	1,626,377	-0.01(-0.07%)
Sep 14, 2012	16.31	16.41	16.28	16.41	2,225,019	+0.10(+0.59%)
Sep 13, 2012	16.25	16.33	16.18	16.31	1,469,290	+0.01(+0.03%)
Sep 12, 2012	16.14	16.31	16.11	16.31	2,289,792	+0.11(+0.70%)
Sep 11, 2012	16.24	16.27	16.16	16.19	2,817,390	-0.08(-0.49%)
Sep 10, 2012	16.23	16.30	16.23	16.27	2,481,436	-0.06(-0.35%)
Sep 07, 2012	16.30	16.33	16.23	16.33	3,766,308	+0.02(+0.14%)
Sep 06, 2012	16.17	16.31	16.09	16.31	24,659,866	-0.61(-3.60%)
Sep 05, 2012	16.85	17.03	16.80	16.92	1,211,542	+0.05(+0.30%)

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.