Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.48	17.63	17.46	17.60	1,382,840	+0.04(+0.23%)
Nov 29, 2012	17.35	17.57	17.31	17.56	1,317,385	+0.20(+1.18%)
Nov 28, 2012	17.31	17.37	17.16	17.35	862,982	+0.05(+0.28%)
Nov 27, 2012	17.47	17.48	17.31	17.31	1,546,717	-0.14(-0.79%)
Nov 26, 2012	17.41	17.49	17.35	17.44	1,199,207	+0.00(+0.00%)
Nov 23, 2012	17.23	17.45	17.23	17.44	672,542	+0.23(+1.34%)
Nov 21, 2012	17.19	17.24	17.12	17.21	1,150,832	+0.03(+0.18%)
Nov 20, 2012	17.05	17.19	16.95	17.18	2,013,487	+0.11(+0.62%)
Nov 19, 2012	16.84	17.07	16.79	17.07	1,435,888	+0.36(+2.12%)
Nov 16, 2012	16.56	16.73	16.39	16.72	829,860	+0.14(+0.86%)
Nov 15, 2012	16.57	16.64	16.48	16.58	960,434	-0.01(-0.08%)
Nov 14, 2012	16.83	16.91	16.55	16.59	930,915	-0.24(-1.45%)
Nov 13, 2012	16.90	17.10	16.84	16.84	1,104,014	-0.14(-0.81%)
Nov 12, 2012	17.09	17.19	16.96	16.97	832,228	-0.12(-0.73%)
Nov 09, 2012	16.92	17.24	16.88	17.10	1,486,500	+0.10(+0.60%)
Nov 08, 2012	16.92	17.07	16.88	16.99	1,323,466	+0.11(+0.63%)
Nov 07, 2012	17.09	17.15	16.88	16.89	1,902,196	-0.39(-2.26%)
Nov 06, 2012	17.13	17.45	17.09	17.28	1,266,451	+0.16(+0.93%)
Nov 05, 2012	17.09	17.18	16.93	17.12	1,023,030	+0.00(+0.00%)
Nov 02, 2012	17.35	17.44	17.02	17.12	1,526,376	-0.23(-1.31%)
Nov 01, 2012	17.26	17.53	17.07	17.35	2,099,821	+0.12(+0.72%)
Oct 31, 2012	17.27	17.31	16.95	17.22	1,937,830	+0.04(+0.26%)
Oct 26, 2012	17.17	17.18	17.18	17.18	3,213,728	+0.10(+0.60%)
Oct 25, 2012	17.19	17.26	17.03	17.07	1,093,641	+0.00(+0.03%)
Oct 24, 2012	17.13	17.24	17.04	17.07	1,074,445	-0.00(-0.03%)
Oct 23, 2012	17.15	17.21	16.98	17.07	2,873,067	-0.24(-1.36%)
Oct 19, 2012	17.47	17.49	17.26	17.31	1,006,581	-0.19(-1.07%)
Oct 18, 2012	17.29	17.52	17.28	17.50	1,211,652	+0.24(+1.36%)
Oct 17, 2012	17.19	17.29	17.10	17.26	779,090	+0.13(+0.78%)
Oct 16, 2012	17.01	17.15	17.01	17.13	932,533	+0.15(+0.86%)
Oct 15, 2012	16.89	17.00	16.88	16.98	872,460	+0.15(+0.90%)
Oct 12, 2012	16.87	16.93	16.73	16.83	836,412	-0.08(-0.50%)
Oct 11, 2012	16.86	16.97	16.76	16.91	739,527	+0.25(+1.49%)
Oct 10, 2012	16.71	16.82	16.65	16.67	1,094,492	-0.02(-0.11%)
Oct 09, 2012	16.91	16.98	16.68	16.68	991,861	-0.23(-1.35%)
Oct 08, 2012	16.89	17.02	16.78	16.91	764,748	-0.03(-0.16%)
Oct 05, 2012	16.91	17.03	16.85	16.94	730,328	+0.12(+0.71%)
Oct 04, 2012	16.65	16.84	16.63	16.82	884,003	+0.23(+1.38%)
Oct 03, 2012	16.67	16.68	16.54	16.59	1,427,746	-0.04(-0.26%)
Oct 02, 2012	16.59	16.68	16.57	16.64	1,647,131	+0.11(+0.69%)
Oct 01, 2012	16.71	16.80	16.47	16.52	1,575,505	-0.13(-0.77%)
Sep 28, 2012	16.53	16.79	16.18	16.65	1,654,222	+0.15(+0.90%)
Sep 27, 2012	16.47	16.57	16.31	16.50	1,156,820	+0.10(+0.59%)
Sep 26, 2012	16.53	16.60	16.39	16.40	962,549	-0.09(-0.56%)
Sep 25, 2012	16.80	16.89	16.49	16.50	1,181,948	-0.25(-1.50%)
Sep 24, 2012	16.71	16.88	16.69	16.75	929,664	-0.04(-0.24%)
Sep 21, 2012	16.86	16.92	16.76	16.79	2,376,583	-0.01(-0.08%)
Sep 20, 2012	16.74	16.86	16.70	16.80	836,435	+0.01(+0.08%)
Sep 19, 2012	16.87	16.89	16.75	16.79	675,764	-0.03(-0.16%)
Sep 18, 2012	16.94	16.97	16.81	16.81	2,152,816	-0.14(-0.85%)
Sep 17, 2012	17.05	17.17	16.95	16.96	636,844	-0.18(-1.03%)
Sep 14, 2012	17.07	17.18	17.05	17.13	630,260	+0.07(+0.44%)
Sep 13, 2012	16.79	17.06	16.76	17.06	743,968	+0.19(+1.12%)
Sep 12, 2012	16.85	16.88	16.77	16.87	739,081	+0.08(+0.47%)
Sep 11, 2012	16.78	16.94	16.69	16.79	914,446	+0.00(+0.00%)
Sep 10, 2012	16.82	16.84	16.76	16.79	952,667	-0.05(-0.29%)
Sep 07, 2012	16.87	16.89	16.78	16.84	570,497	+0.03(+0.18%)
Sep 06, 2012	16.76	16.90	16.76	16.81	1,652,869	+0.13(+0.79%)
Sep 05, 2012	16.80	16.91	16.63	16.68	2,183,987	-0.09(-0.55%)

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.