Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.77	16.81	16.77	16.81	682,711	+0.06(+0.33%)
Nov 29, 2012	16.76	16.77	16.74	16.75	552,271	+0.01(+0.07%)
Nov 28, 2012	16.76	16.76	16.72	16.74	422,979	-0.01(-0.07%)
Nov 27, 2012	16.73	16.75	16.70	16.75	766,758	+0.04(+0.23%)
Nov 26, 2012	16.74	16.74	16.69	16.71	422,350	-0.01(-0.03%)
Nov 23, 2012	16.72	16.72	16.69	16.72	135,837	+0.02(+0.13%)
Nov 21, 2012	16.72	16.72	16.68	16.70	437,313	+0.02(+0.10%)
Nov 20, 2012	16.73	16.73	16.66	16.68	1,788,499	-0.04(-0.22%)
Nov 19, 2012	16.69	16.72	16.60	16.72	1,590,526	+0.09(+0.52%)
Nov 16, 2012	16.62	16.65	16.56	16.63	238,188	+0.02(+0.13%)
Nov 15, 2012	16.63	16.64	16.53	16.61	338,992	+0.00(+0.00%)
Nov 14, 2012	16.72	16.72	16.58	16.61	515,607	-0.09(-0.53%)
Nov 13, 2012	16.72	16.74	16.69	16.70	512,391	-0.02(-0.10%)
Nov 12, 2012	16.73	16.74	16.69	16.71	848,782	+0.00(+0.00%)
Nov 09, 2012	16.71	16.72	16.67	16.71	883,974	+0.02(+0.13%)
Nov 08, 2012	16.73	16.75	16.68	16.69	404,396	-0.03(-0.17%)
Nov 07, 2012	16.76	16.76	16.70	16.72	184,913	-0.04(-0.26%)
Nov 06, 2012	16.77	16.77	16.75	16.76	480,381	+0.01(+0.07%)
Nov 05, 2012	16.76	16.77	16.74	16.75	180,300	+0.01(+0.03%)
Nov 02, 2012	16.80	16.80	16.73	16.75	354,546	-0.02(-0.13%)
Nov 01, 2012	16.83	16.83	16.75	16.77	479,795	-0.04(-0.26%)
Oct 31, 2012	16.87	16.87	16.81	16.81	418,414	-0.01(-0.03%)
Oct 26, 2012	16.91	16.82	16.82	16.82	299,869	-0.04(-0.23%)
Oct 25, 2012	16.89	16.89	16.84	16.86	1,135,085	+0.01(+0.07%)
Oct 24, 2012	16.86	16.88	16.84	16.84	1,120,331	+0.01(+0.07%)
Oct 23, 2012	16.87	16.87	16.81	16.83	290,792	+0.01(+0.07%)
Oct 19, 2012	16.90	16.91	16.82	16.82	147,993	-0.05(-0.29%)
Oct 18, 2012	16.85	16.87	16.82	16.87	191,773	+0.02(+0.13%)
Oct 17, 2012	16.91	16.91	16.81	16.85	770,125	+0.04(+0.23%)
Oct 16, 2012	16.80	16.83	16.78	16.81	1,072,596	+0.01(+0.03%)
Oct 15, 2012	16.78	16.81	16.75	16.81	215,531	+0.05(+0.30%)
Oct 12, 2012	16.73	16.77	16.73	16.76	414,346	+0.01(+0.03%)
Oct 11, 2012	16.79	16.79	16.72	16.75	391,685	-0.01(-0.03%)
Oct 10, 2012	16.79	16.79	16.73	16.76	315,206	+0.01(+0.03%)
Oct 09, 2012	16.80	16.80	16.74	16.75	419,745	-0.02(-0.13%)
Oct 08, 2012	16.90	16.90	16.73	16.77	226,940	+0.02(+0.10%)
Oct 05, 2012	16.79	16.79	16.75	16.76	276,130	+0.01(+0.07%)
Oct 04, 2012	16.81	16.81	16.73	16.75	486,971	+0.02(+0.10%)
Oct 03, 2012	16.85	16.85	16.71	16.73	233,632	+0.01(+0.07%)
Oct 02, 2012	16.77	16.77	16.70	16.72	224,271	-0.01(-0.03%)
Oct 01, 2012	16.77	16.77	16.71	16.72	152,862	-0.07(-0.39%)
Sep 28, 2012	16.91	16.91	16.78	16.79	1,180,502	-0.01(-0.07%)
Sep 27, 2012	16.82	16.85	16.75	16.80	932,265	+0.03(+0.20%)
Sep 26, 2012	17.02	17.02	16.73	16.77	500,178	-0.03(-0.16%)
Sep 25, 2012	16.91	16.91	16.77	16.80	386,019	-0.05(-0.29%)
Sep 24, 2012	16.90	16.90	16.82	16.84	259,166	+0.00(+0.00%)
Sep 21, 2012	16.93	16.93	16.83	16.84	293,321	-0.02(-0.13%)
Sep 20, 2012	16.93	16.97	16.81	16.87	656,098	-0.02(-0.13%)
Sep 19, 2012	16.86	16.91	16.86	16.89	205,126	+0.03(+0.16%)
Sep 18, 2012	16.93	16.95	16.83	16.86	253,797	-0.01(-0.03%)
Sep 17, 2012	17.02	17.02	16.85	16.87	254,668	+0.02(+0.10%)
Sep 14, 2012	16.87	16.87	16.81	16.85	685,269	+0.02(+0.13%)
Sep 13, 2012	16.82	16.84	16.78	16.83	637,074	+0.04(+0.26%)
Sep 12, 2012	16.80	16.80	16.75	16.78	457,838	+0.05(+0.30%)
Sep 11, 2012	16.73	16.75	16.71	16.73	567,406	+0.03(+0.18%)
Sep 10, 2012	16.72	16.72	16.66	16.71	477,302	+0.04(+0.22%)
Sep 07, 2012	16.69	16.69	16.65	16.67	283,152	+0.01(+0.07%)
Sep 06, 2012	16.66	16.67	16.64	16.66	294,998	+0.04(+0.23%)
Sep 05, 2012	16.66	16.66	16.61	16.62	270,463	+0.01(+0.03%)

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.