Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.52	16.64	16.42	16.58	38,262,828	+0.12(+0.71%)
Nov 29, 2012	16.46	16.55	16.41	16.46	18,145,610	+0.08(+0.48%)
Nov 28, 2012	16.20	16.40	16.17	16.38	16,372,202	+0.13(+0.78%)
Nov 27, 2012	16.31	16.38	16.23	16.26	14,462,777	-0.03(-0.18%)
Nov 26, 2012	16.31	16.36	16.24	16.29	13,880,118	-0.13(-0.81%)
Nov 23, 2012	16.18	16.42	16.13	16.42	9,916,740	+0.30(+1.89%)
Nov 21, 2012	16.14	16.14	16.04	16.11	14,519,354	+0.01(+0.03%)
Nov 20, 2012	16.00	16.12	15.88	16.11	20,751,822	+0.14(+0.89%)
Nov 19, 2012	15.49	15.97	15.47	15.97	34,947,552	+0.65(+4.23%)
Nov 16, 2012	14.94	15.35	14.92	15.32	26,566,504	+0.37(+2.46%)
Nov 15, 2012	14.86	15.00	14.72	14.95	31,443,058	-0.15(-0.97%)
Nov 14, 2012	15.32	15.39	15.05	15.10	23,335,930	-0.19(-1.25%)
Nov 13, 2012	15.21	15.48	15.21	15.29	17,663,736	+0.04(+0.26%)
Nov 12, 2012	15.41	15.48	15.21	15.25	17,152,834	-0.19(-1.21%)
Nov 09, 2012	15.27	15.52	15.11	15.44	26,560,708	+0.10(+0.64%)
Nov 08, 2012	15.38	15.50	15.26	15.34	18,884,106	-0.06(-0.38%)
Nov 07, 2012	15.60	15.65	15.37	15.40	26,322,044	-0.26(-1.69%)
Nov 06, 2012	15.67	15.82	15.63	15.66	20,352,446	+0.03(+0.19%)
Nov 05, 2012	15.54	15.66	15.45	15.63	16,905,942	+0.09(+0.57%)
Nov 02, 2012	15.77	15.81	15.54	15.54	16,792,936	-0.13(-0.84%)
Nov 01, 2012	15.62	15.79	15.62	15.68	16,001,514	+0.08(+0.53%)
Oct 31, 2012	15.59	15.76	15.57	15.59	19,971,418	+0.02(+0.13%)
Oct 26, 2012	15.77	15.57	15.57	15.57	23,104,664	-0.17(-1.06%)
Oct 25, 2012	15.88	15.93	15.70	15.74	19,295,734	-0.01(-0.09%)
Oct 24, 2012	15.86	15.91	15.61	15.76	24,153,386	-0.11(-0.68%)
Oct 23, 2012	16.04	16.08	15.73	15.86	21,908,968	-0.14(-0.86%)
Oct 19, 2012	16.24	16.26	15.99	16.00	20,939,018	-0.23(-1.39%)
Oct 18, 2012	16.34	16.38	16.21	16.23	15,205,956	-0.20(-1.22%)
Oct 17, 2012	16.38	16.47	16.32	16.43	15,453,486	+0.12(+0.72%)
Oct 16, 2012	16.31	16.35	16.20	16.31	13,772,394	+0.04(+0.27%)
Oct 15, 2012	16.24	16.28	16.10	16.27	14,490,191	+0.02(+0.15%)
Oct 12, 2012	16.05	16.29	16.05	16.24	25,679,842	+0.20(+1.25%)
Oct 11, 2012	16.41	16.43	15.94	16.04	56,218,080	-0.31(-1.89%)
Oct 10, 2012	16.49	16.55	16.32	16.35	19,268,926	-0.09(-0.54%)
Oct 09, 2012	16.63	16.68	16.36	16.44	29,168,706	-0.23(-1.35%)
Oct 08, 2012	16.65	16.68	16.58	16.66	10,942,935	-0.01(-0.06%)
Oct 05, 2012	16.73	16.77	16.62	16.67	19,642,820	+0.00(+0.00%)
Oct 04, 2012	16.71	16.80	16.64	16.67	24,127,744	-0.02(-0.15%)
Oct 03, 2012	16.59	16.74	16.55	16.70	18,685,220	+0.16(+0.95%)
Oct 02, 2012	16.56	16.66	16.43	16.54	16,472,674	+0.04(+0.27%)
Oct 01, 2012	16.37	16.63	16.36	16.50	20,061,884	+0.12(+0.75%)
Sep 28, 2012	16.57	16.61	16.30	16.37	40,996,260	-0.25(-1.50%)
Sep 27, 2012	16.79	16.79	16.54	16.62	22,011,178	-0.13(-0.79%)
Sep 26, 2012	16.69	16.81	16.68	16.76	16,399,383	+0.08(+0.47%)
Sep 25, 2012	16.83	16.94	16.68	16.68	20,549,924	-0.10(-0.58%)
Sep 24, 2012	16.69	16.83	16.67	16.78	19,289,670	+0.07(+0.44%)
Sep 21, 2012	16.61	16.75	16.51	16.70	36,771,484	+0.22(+1.34%)
Sep 20, 2012	16.26	16.51	16.24	16.48	18,518,540	+0.23(+1.39%)
Sep 19, 2012	16.33	16.34	16.23	16.26	19,665,652	-0.07(-0.42%)
Sep 18, 2012	16.28	16.39	16.24	16.32	15,454,035	+0.04(+0.24%)
Sep 17, 2012	16.09	16.31	16.09	16.29	32,776,052	+0.13(+0.82%)
Sep 14, 2012	16.61	16.61	16.05	16.15	43,642,364	-0.43(-2.57%)
Sep 13, 2012	16.33	16.59	16.32	16.58	21,821,880	+0.25(+1.53%)
Sep 12, 2012	16.74	16.74	16.32	16.33	25,514,414	-0.32(-1.91%)
Sep 11, 2012	16.68	16.75	16.63	16.65	21,071,018	-0.03(-0.17%)
Sep 10, 2012	16.58	16.72	16.58	16.68	20,622,642	+0.09(+0.53%)
Sep 07, 2012	16.75	16.77	16.55	16.59	21,954,356	-0.15(-0.93%)
Sep 06, 2012	16.66	16.77	16.61	16.75	19,202,448	+0.16(+0.99%)
Sep 05, 2012	16.63	16.72	16.56	16.58	19,542,332	-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.