Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.52	16.64	16.43	16.59	38,248,188	+0.12(+0.72%)
Nov 29, 2012	16.46	16.56	16.42	16.47	18,138,666	+0.08(+0.48%)
Nov 28, 2012	16.21	16.40	16.18	16.39	16,365,937	+0.13(+0.78%)
Nov 27, 2012	16.32	16.39	16.24	16.26	14,457,243	-0.03(-0.18%)
Nov 26, 2012	16.32	16.37	16.24	16.29	13,874,808	-0.13(-0.81%)
Nov 23, 2012	16.18	16.42	16.14	16.42	9,912,946	+0.30(+1.89%)
Nov 21, 2012	16.14	16.15	16.05	16.12	14,513,799	+0.00(+0.03%)
Nov 20, 2012	16.00	16.13	15.88	16.11	20,743,882	+0.14(+0.89%)
Nov 19, 2012	15.49	15.98	15.48	15.97	34,934,180	+0.65(+4.23%)
Nov 16, 2012	14.95	15.36	14.93	15.33	26,556,340	+0.37(+2.46%)
Nov 15, 2012	14.87	15.01	14.72	14.96	31,431,028	-0.15(-0.97%)
Nov 14, 2012	15.33	15.39	15.06	15.10	23,327,000	-0.19(-1.25%)
Nov 13, 2012	15.21	15.49	15.21	15.30	17,656,976	+0.04(+0.26%)
Nov 12, 2012	15.42	15.49	15.22	15.26	17,146,272	-0.19(-1.21%)
Nov 09, 2012	15.28	15.53	15.12	15.44	26,550,546	+0.10(+0.64%)
Nov 08, 2012	15.38	15.50	15.27	15.34	18,876,882	-0.06(-0.38%)
Nov 07, 2012	15.61	15.66	15.37	15.40	26,311,972	-0.26(-1.69%)
Nov 06, 2012	15.68	15.83	15.64	15.67	20,344,660	+0.03(+0.19%)
Nov 05, 2012	15.55	15.67	15.46	15.64	16,899,474	+0.09(+0.57%)
Nov 02, 2012	15.78	15.82	15.54	15.55	16,786,512	-0.13(-0.84%)
Nov 01, 2012	15.62	15.80	15.62	15.68	15,995,392	+0.08(+0.53%)
Oct 31, 2012	15.59	15.77	15.58	15.60	19,963,776	+0.02(+0.13%)
Oct 26, 2012	15.78	15.58	15.58	15.58	23,095,824	-0.17(-1.06%)
Oct 25, 2012	15.89	15.94	15.70	15.75	19,288,352	-0.01(-0.09%)
Oct 24, 2012	15.86	15.92	15.61	15.76	24,144,144	-0.11(-0.68%)
Oct 23, 2012	16.05	16.09	15.73	15.87	21,900,586	-0.14(-0.86%)
Oct 19, 2012	16.24	16.26	15.99	16.01	20,931,008	-0.23(-1.39%)
Oct 18, 2012	16.35	16.39	16.21	16.23	15,200,138	-0.20(-1.22%)
Oct 17, 2012	16.39	16.48	16.33	16.43	15,447,574	+0.12(+0.72%)
Oct 16, 2012	16.32	16.36	16.21	16.32	13,767,125	+0.04(+0.27%)
Oct 15, 2012	16.24	16.28	16.11	16.27	14,484,647	+0.02(+0.15%)
Oct 12, 2012	16.06	16.30	16.05	16.25	25,670,016	+0.20(+1.25%)
Oct 11, 2012	16.42	16.43	15.94	16.05	56,196,572	-0.31(-1.89%)
Oct 10, 2012	16.49	16.56	16.33	16.36	19,261,554	-0.09(-0.54%)
Oct 09, 2012	16.64	16.68	16.37	16.44	29,157,546	-0.23(-1.35%)
Oct 08, 2012	16.66	16.69	16.59	16.67	10,938,748	-0.01(-0.06%)
Oct 05, 2012	16.74	16.77	16.63	16.68	19,635,304	+0.00(+0.00%)
Oct 04, 2012	16.71	16.80	16.64	16.68	24,118,512	-0.02(-0.15%)
Oct 03, 2012	16.60	16.75	16.55	16.70	18,678,070	+0.16(+0.95%)
Oct 02, 2012	16.57	16.66	16.44	16.55	16,466,372	+0.04(+0.27%)
Oct 01, 2012	16.37	16.63	16.37	16.50	20,054,208	+0.12(+0.75%)
Sep 28, 2012	16.58	16.62	16.30	16.38	40,980,572	-0.25(-1.50%)
Sep 27, 2012	16.79	16.80	16.54	16.63	22,002,756	-0.13(-0.79%)
Sep 26, 2012	16.70	16.82	16.68	16.76	16,393,108	+0.08(+0.47%)
Sep 25, 2012	16.84	16.94	16.68	16.68	20,542,062	-0.10(-0.58%)
Sep 24, 2012	16.69	16.84	16.68	16.78	19,282,290	+0.07(+0.44%)
Sep 21, 2012	16.62	16.75	16.51	16.71	36,757,412	+0.22(+1.34%)
Sep 20, 2012	16.26	16.51	16.24	16.49	18,511,454	+0.23(+1.39%)
Sep 19, 2012	16.34	16.35	16.24	16.26	19,658,128	-0.07(-0.42%)
Sep 18, 2012	16.29	16.39	16.24	16.33	15,448,122	+0.04(+0.24%)
Sep 17, 2012	16.10	16.32	16.10	16.29	32,763,512	+0.13(+0.82%)
Sep 14, 2012	16.62	16.62	16.05	16.16	43,625,668	-0.43(-2.57%)
Sep 13, 2012	16.34	16.60	16.33	16.59	21,813,530	+0.25(+1.53%)
Sep 12, 2012	16.74	16.74	16.33	16.34	25,504,652	-0.32(-1.91%)
Sep 11, 2012	16.69	16.75	16.64	16.65	21,062,962	-0.03(-0.17%)
Sep 10, 2012	16.59	16.73	16.58	16.68	20,614,758	+0.09(+0.53%)
Sep 07, 2012	16.75	16.78	16.55	16.60	21,945,962	-0.16(-0.93%)
Sep 06, 2012	16.66	16.78	16.62	16.75	19,195,106	+0.16(+0.99%)
Sep 05, 2012	16.64	16.72	16.57	16.59	19,534,862	-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.