Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.22	16.24	16.15	16.15	7,390	-0.43(-2.57%)
Sep 27, 2012	16.38	16.57	16.36	16.57	19,104	+0.24(+1.45%)
Sep 26, 2012	16.37	16.39	16.33	16.33	3,724	-0.20(-1.22%)
Sep 25, 2012	16.69	16.69	16.53	16.53	74,573	-0.15(-0.89%)
Sep 24, 2012	16.61	16.71	16.47	16.68	16,820	-0.13(-0.76%)
Sep 21, 2012	16.85	16.86	16.73	16.81	25,251	+0.15(+0.90%)
Sep 20, 2012	16.68	16.74	16.66	16.66	31,707	-0.14(-0.85%)
Sep 19, 2012	16.66	16.80	16.66	16.80	37,067	+0.18(+1.10%)
Sep 18, 2012	16.71	16.71	16.57	16.62	158,641	-0.09(-0.56%)
Sep 17, 2012	16.85	16.85	16.71	16.71	15,364	-0.10(-0.58%)
Sep 14, 2012	16.89	16.89	16.78	16.81	26,120	+0.05(+0.27%)
Sep 13, 2012	16.64	16.84	16.48	16.77	17,720	+0.10(+0.61%)
Sep 12, 2012	16.64	16.68	16.62	16.66	5,844	+0.09(+0.55%)
Sep 11, 2012	16.50	16.60	16.48	16.57	15,354	+0.09(+0.56%)
Sep 10, 2012	16.49	16.54	16.48	16.48	13,391	-0.14(-0.82%)
Sep 07, 2012	16.57	16.63	16.54	16.62	211,294	+0.05(+0.30%)
Sep 06, 2012	16.13	16.57	16.13	16.57	106,134	+0.47(+2.90%)
Sep 05, 2012	16.10	16.16	16.03	16.10	4,359	-0.13(-0.82%)
Sep 04, 2012	16.16	16.26	16.11	16.23	58,199	+0.15(+0.94%)
Aug 31, 2012	16.10	16.16	16.03	16.08	13,898	+0.12(+0.78%)
Aug 30, 2012	16.10	16.10	15.89	15.96	57,163	-0.30(-1.85%)
Aug 29, 2012	16.16	16.26	16.15	16.26	25,416	-0.01(-0.07%)
Aug 27, 2012	16.30	16.70	16.24	16.27	33,096	-0.05(-0.30%)
Aug 24, 2012	16.37	16.38	16.32	16.32	8,102	-0.04(-0.23%)
Aug 23, 2012	16.36	16.36	16.36	16.36	265	-0.13(-0.78%)
Aug 22, 2012	16.30	16.48	16.30	16.48	1,620	-0.24(-1.43%)
Aug 21, 2012	16.49	16.72	16.46	16.72	4,781	+0.26(+1.60%)
Aug 20, 2012	16.39	16.46	16.39	16.46	796	+0.03(+0.20%)
Aug 17, 2012	16.43	16.43	16.43	16.43	1,697	-0.01(-0.04%)
Aug 16, 2012	16.29	16.53	16.29	16.43	9,031	+0.17(+1.03%)
Aug 15, 2012	16.27	16.27	16.27	16.27	265	-0.03(-0.21%)
Aug 14, 2012	16.30	16.30	16.30	16.30	265	+0.07(+0.44%)
Aug 13, 2012	16.21	16.29	16.21	16.23	9,709	-0.10(-0.62%)
Aug 10, 2012	16.23	16.34	16.23	16.33	839	-0.11(-0.67%)
Aug 08, 2012	16.19	16.44	16.44	16.44	44,893	-0.06(-0.33%)
Aug 07, 2012	16.19	16.50	16.19	16.50	2,969	+0.30(+1.83%)
Aug 06, 2012	16.02	16.34	16.02	16.20	3,195	+0.23(+1.44%)
Aug 03, 2012	15.81	15.97	15.81	15.97	1,314	+0.42(+2.71%)
Aug 02, 2012	15.46	15.77	15.46	15.55	78,632	-0.49(-3.07%)
Aug 01, 2012	15.90	16.04	15.90	16.04	2,454	+0.14(+0.85%)
Jul 31, 2012	15.90	15.90	15.90	15.90	1,062	-0.09(-0.59%)
Jul 30, 2012	15.86	16.00	15.86	16.00	908	+0.14(+0.90%)
Jul 27, 2012	15.86	15.86	15.86	15.86	9,031	+0.24(+1.54%)
Jul 26, 2012	15.25	15.62	15.25	15.62	3,012	+0.27(+1.79%)
Jul 25, 2012	15.40	15.40	15.09	15.34	7,236	+0.21(+1.39%)
Jul 23, 2012	15.04	15.13	15.13	15.13	15,407	-0.37(-2.36%)
Jul 20, 2012	15.71	15.74	15.46	15.49	56,648	-0.30(-1.91%)
Jul 19, 2012	16.06	16.11	15.79	15.80	968,890	-0.51(-3.12%)
Jul 18, 2012	16.30	16.30	16.30	16.30	889	+0.18(+1.10%)
Jul 17, 2012	16.16	16.17	15.94	16.13	6,558	+0.03(+0.16%)
Jul 16, 2012	16.07	16.12	15.95	16.10	5,102	+0.00(+0.00%)
Jul 13, 2012	16.12	16.15	16.10	16.10	6,176	+0.09(+0.59%)
Jul 12, 2012	16.01	16.01	16.01	16.01	1,548	-0.12(-0.75%)
Jul 11, 2012	16.13	16.13	16.13	16.13	292	+0.09(+0.59%)
Jul 10, 2012	16.13	16.13	16.03	16.03	1,832	+0.03(+0.21%)
Jul 09, 2012	15.79	16.25	15.79	16.00	25,461	-0.06(-0.40%)
Jul 06, 2012	16.28	16.28	15.95	16.06	29,866	-0.18(-1.11%)
Jul 05, 2012	15.44	16.31	15.44	16.24	8,346	+0.13(+0.82%)
Jul 03, 2012	16.36	16.36	16.03	16.11	4,266	+0.10(+0.64%)
Jul 02, 2012	16.11	16.28	15.94	16.01	3,641	+0.16(+1.04%)
Jun 29, 2012	15.80	16.13	15.80	15.84	11,494	+0.21(+1.35%)
Jun 28, 2012	15.95	15.95	15.63	15.63	3,724	-0.04(-0.24%)
Jun 27, 2012	15.69	15.73	15.65	15.67	6,494	+0.17(+1.09%)
Jun 26, 2012	15.44	15.50	15.42	15.50	33,821	+0.10(+0.64%)
Jun 25, 2012	15.40	15.40	15.40	15.40	6,654	-0.57(-3.58%)
Jun 22, 2012	16.04	16.04	15.71	15.98	2,252	+0.11(+0.66%)
Jun 21, 2012	15.83	15.87	15.63	15.87	1,601	-0.22(-1.38%)
Jun 20, 2012	15.86	16.16	15.82	16.09	16,352	+0.23(+1.43%)
Jun 19, 2012	16.03	16.03	15.79	15.87	2,566	+0.00(+0.02%)
Jun 18, 2012	15.75	15.95	15.60	15.86	26,264	+0.32(+2.03%)
Jun 15, 2012	15.63	15.65	15.55	15.55	3,684	+0.12(+0.78%)
Jun 14, 2012	15.52	15.52	15.43	15.43	7,823	+0.13(+0.84%)
Jun 13, 2012	15.45	15.45	15.30	15.30	1,620	-0.10(-0.64%)
Jun 12, 2012	15.31	15.56	15.31	15.40	3,208	-0.07(-0.46%)
Jun 11, 2012	15.47	15.47	15.47	15.47	1,176	+0.05(+0.34%)
Jun 08, 2012	15.50	15.54	15.42	15.42	3,347	-0.16(-1.04%)
Jun 07, 2012	15.67	15.67	15.45	15.58	1,184	+0.11(+0.71%)
Jun 06, 2012	15.50	15.50	15.41	15.47	3,301	+0.37(+2.42%)
Jun 05, 2012	15.09	15.19	15.09	15.10	22,367	+0.03(+0.22%)
Jun 04, 2012	15.02	15.07	14.90	15.07	14,732	+0.08(+0.50%)
Jun 01, 2012	15.10	15.10	14.99	14.99	2,507	-0.26(-1.70%)
May 31, 2012	15.15	15.27	15.04	15.25	33,375	-0.08(-0.54%)
May 30, 2012	15.40	15.40	15.23	15.34	17,609	-0.20(-1.28%)
May 29, 2012	15.36	15.56	15.36	15.54	80,335	+0.07(+0.45%)
May 25, 2012	15.42	15.49	15.42	15.47	11,645	+0.01(+0.07%)
May 24, 2012	15.43	15.46	15.37	15.46	37,694	+0.26(+1.73%)
May 23, 2012	15.48	15.48	15.19	15.19	2,135	-0.33(-2.16%)
May 22, 2012	15.50	15.64	15.50	15.53	7,982	+0.06(+0.37%)
May 21, 2012	15.25	15.73	15.25	15.47	21,854	+0.25(+1.66%)
May 18, 2012	15.48	15.48	15.22	15.22	2,005	-0.21(-1.37%)
May 17, 2012	15.42	15.49	15.40	15.43	14,684	-0.27(-1.70%)
May 15, 2012	15.63	15.70	15.70	15.70	8,500	-0.15(-0.97%)
May 14, 2012	15.88	15.88	15.83	15.85	4,975	-0.20(-1.24%)
May 11, 2012	16.07	16.07	16.05	16.05	4,428	-0.04(-0.26%)
May 10, 2012	15.97	16.09	15.94	16.09	5,318	+0.07(+0.42%)
May 09, 2012	15.90	16.32	15.68	16.03	6,646	-0.02(-0.14%)
May 08, 2012	16.18	16.18	15.84	16.05	13,608	-0.26(-1.59%)
May 07, 2012	16.06	16.33	16.06	16.31	1,917	+0.12(+0.72%)
May 04, 2012	16.21	16.21	16.19	16.19	1,171	-0.17(-1.01%)
May 03, 2012	16.49	16.49	16.30	16.36	19,944	-0.07(-0.41%)
May 02, 2012	16.42	16.42	16.42	16.42	411	-0.23(-1.38%)
May 01, 2012	16.39	16.65	16.39	16.65	1,344	+0.31(+1.89%)
Apr 30, 2012	16.43	16.43	16.33	16.35	8,604	-0.12(-0.73%)
Apr 26, 2012	16.23	16.47	16.47	16.47	1,859	-0.10(-0.61%)
Apr 25, 2012	16.36	16.57	16.36	16.57	1,795	+0.29(+1.78%)
Apr 24, 2012	16.36	16.36	16.28	16.28	7,897	+0.15(+0.96%)
Apr 23, 2012	16.04	16.12	15.97	16.12	6,598	-0.12(-0.76%)
Apr 20, 2012	16.30	16.45	16.25	16.25	4,494	-0.04(-0.25%)
Apr 19, 2012	16.29	16.29	16.29	16.29	921	-0.08(-0.46%)
Apr 18, 2012	16.36	16.36	16.36	16.36	945	-0.17(-1.05%)
Apr 17, 2012	16.27	16.54	16.27	16.54	3,315	+0.21(+1.27%)
Apr 16, 2012	16.30	16.33	16.30	16.33	2,430	+0.04(+0.23%)
Apr 13, 2012	16.27	16.29	16.27	16.29	1,561	-0.15(-0.94%)
Apr 12, 2012	16.45	16.45	16.45	16.45	4,648	+0.05(+0.27%)
Apr 11, 2012	16.13	16.40	16.13	16.40	4,138	+0.45(+2.81%)
Apr 10, 2012	16.50	16.50	15.90	15.95	10,110	-0.44(-2.69%)
Apr 09, 2012	16.39	16.39	16.39	16.39	2,797	-0.13(-0.80%)
Apr 05, 2012	16.38	16.53	16.38	16.53	1,795	-0.00(-0.02%)
Apr 04, 2012	16.52	16.53	16.41	16.53	17,657	-0.30(-1.77%)
Apr 02, 2012	16.83	16.83	16.83	16.83	1,593	-0.04(-0.22%)
Mar 30, 2012	16.71	16.86	16.71	16.86	6,043	+0.16(+0.97%)
Mar 29, 2012	16.56	16.70	16.54	16.70	5,852	-0.09(-0.54%)
Mar 28, 2012	16.73	16.81	16.73	16.79	11,558	-0.20(-1.15%)
Mar 27, 2012	16.97	16.99	16.97	16.99	1,330	-0.13(-0.75%)
Mar 26, 2012	16.89	17.12	16.89	17.12	49,388	+0.16(+0.93%)
Mar 23, 2012	16.77	16.99	16.77	16.96	24,678	+0.10(+0.60%)
Mar 22, 2012	16.78	16.86	16.78	16.86	4,550	-0.08(-0.49%)
Mar 21, 2012	16.91	17.05	16.91	16.94	73,479	-0.18(-1.08%)
Mar 20, 2012	16.96	17.14	16.96	17.12	4,109	-0.16(-0.94%)
Mar 19, 2012	17.08	17.29	17.08	17.29	4,377	+0.15(+0.86%)
Mar 16, 2012	17.28	17.30	17.03	17.14	6,388	-0.05(-0.31%)
Mar 15, 2012	17.15	17.19	16.92	17.19	9,419	+0.17(+1.00%)
Mar 14, 2012	17.18	17.18	17.01	17.02	11,953	-0.09(-0.51%)
Mar 13, 2012	17.11	17.11	17.11	17.11	2,528	+0.17(+0.98%)
Mar 12, 2012	16.90	16.97	16.88	16.94	8,091	+0.22(+1.33%)
Mar 09, 2012	16.96	16.96	16.68	16.72	2,279	-0.18(-1.07%)
Mar 08, 2012	16.83	16.90	16.54	16.90	10,455	+0.23(+1.40%)
Mar 07, 2012	16.74	16.74	16.43	16.67	10,375	+0.26(+1.58%)
Mar 06, 2012	16.54	16.54	16.32	16.41	3,535	-0.38(-2.26%)
Mar 05, 2012	16.97	16.97	16.79	16.79	2,202	-0.18(-1.09%)
Mar 02, 2012	17.02	17.02	16.75	16.97	5,817	+0.03(+0.20%)
Mar 01, 2012	16.93	16.94	16.93	16.94	669	+0.02(+0.09%)
Feb 29, 2012	16.92	17.07	16.89	16.93	20,249	+0.09(+0.52%)
Feb 28, 2012	16.81	17.12	16.81	16.84	17,670	-0.15(-0.89%)
Feb 27, 2012	16.99	16.99	16.99	16.99	820	+0.16(+0.94%)
Feb 24, 2012	16.84	16.84	16.83	16.83	2,398	+0.11(+0.65%)
Feb 23, 2012	16.57	16.72	16.57	16.72	4,574	-0.03(-0.20%)
Feb 22, 2012	16.74	16.76	16.62	16.76	1,976	+0.04(+0.21%)
Feb 21, 2012	16.65	16.83	16.65	16.72	15,146	+0.02(+0.10%)
Feb 17, 2012	16.70	16.70	16.70	16.70	820	+0.14(+0.84%)
Feb 16, 2012	16.53	16.75	16.53	16.56	20,999	+0.09(+0.55%)
Feb 15, 2012	16.36	16.51	16.36	16.47	3,697	+0.05(+0.30%)
Feb 14, 2012	16.45	16.45	16.30	16.42	3,145	-0.06(-0.34%)
Feb 13, 2012	16.30	16.59	16.17	16.48	4,494	+0.19(+1.16%)
Feb 10, 2012	16.38	16.38	16.29	16.29	1,447	-0.26(-1.55%)
Feb 09, 2012	16.52	16.68	16.42	16.55	6,157	+0.02(+0.09%)
Feb 08, 2012	16.45	16.55	16.41	16.53	4,834	+0.13(+0.78%)
Feb 07, 2012	16.24	16.42	16.24	16.41	2,414	+0.01(+0.07%)
Feb 06, 2012	16.37	16.39	16.37	16.39	7,552	+0.09(+0.55%)
Feb 03, 2012	16.39	16.47	16.30	16.30	4,377	+0.06(+0.39%)
Feb 02, 2012	16.09	16.24	16.09	16.24	6,245	+0.00(+0.00%)
Feb 01, 2012	16.22	16.27	16.20	16.24	4,930	+0.18(+1.15%)
Jan 31, 2012	16.03	16.06	15.94	16.06	6,263	+0.08(+0.52%)
Jan 30, 2012	15.90	15.98	15.86	15.97	6,338	-0.15(-0.96%)
Jan 27, 2012	16.07	16.13	15.95	16.13	11,884	-0.02(-0.09%)
Jan 26, 2012	16.07	16.14	16.07	16.14	3,607	+0.00(+0.02%)
Jan 25, 2012	16.12	16.32	16.12	16.14	10,113	+0.12(+0.78%)
Jan 24, 2012	15.97	16.01	15.89	16.01	9,337	-0.06(-0.40%)
Jan 23, 2012	16.08	16.08	16.08	16.08	512	+0.07(+0.42%)
Jan 20, 2012	16.01	16.17	15.99	16.01	12,543	+0.12(+0.73%)
Jan 19, 2012	16.02	16.15	15.89	15.89	8,131	+0.06(+0.40%)
Jan 18, 2012	15.74	15.88	15.73	15.83	31,279	+0.09(+0.55%)
Jan 17, 2012	15.68	15.85	15.68	15.74	6,983	+0.17(+1.11%)
Jan 13, 2012	15.59	15.59	15.57	15.57	2,199	-0.08(-0.48%)
Jan 12, 2012	15.59	15.65	15.59	15.65	735	+0.01(+0.10%)
Jan 11, 2012	15.56	15.72	15.56	15.63	2,353	-0.16(-1.00%)
Jan 10, 2012	15.80	15.80	15.68	15.79	4,749	+0.23(+1.48%)
Jan 09, 2012	15.47	15.56	15.47	15.56	1,476	-0.02(-0.15%)
Jan 06, 2012	15.58	15.58	15.58	15.58	337	+0.02(+0.10%)
Jan 05, 2012	15.67	15.72	15.57	15.57	5,403	-0.26(-1.67%)
Jan 04, 2012	15.66	15.83	15.66	15.83	4,077	+0.32(+2.06%)
Dec 30, 2011	15.38	15.51	15.38	15.51	4,255	-0.00(-0.02%)
Dec 29, 2011	15.32	15.51	15.32	15.51	42,768	+0.27(+1.78%)
Dec 28, 2011	15.34	15.34	15.11	15.24	43,998	-0.14(-0.88%)
Dec 27, 2011	15.38	15.38	15.38	15.38	337	-0.02(-0.15%)
Dec 23, 2011	15.17	15.40	15.17	15.40	1,383	+0.41(+2.71%)
Dec 21, 2011	15.17	15.17	14.96	14.99	7,546	-0.37(-2.38%)
Dec 20, 2011	15.28	15.36	15.28	15.36	1,976	+0.32(+2.15%)
Dec 19, 2011	15.20	15.20	15.04	15.04	4,268	-0.01(-0.05%)
Dec 16, 2011	15.08	15.08	14.93	15.04	6,160	-0.62(-3.94%)
Dec 09, 2011	15.66	15.66	15.66	15.66	0	+0.31(+2.01%)
Dec 08, 2011	15.41	15.41	15.35	15.35	2,988	-0.32(-2.02%)
Dec 07, 2011	15.73	15.73	15.67	15.67	5,934	-0.06(-0.38%)
Dec 05, 2011	15.87	15.73	15.73	15.73	1,593	+0.14(+0.89%)
Dec 01, 2011	15.76	15.59	15.59	15.59	1,062	-0.06(-0.36%)
Nov 30, 2011	15.65	15.65	15.64	15.65	1,328	+0.68(+4.57%)
Nov 29, 2011	14.91	15.14	14.91	14.96	2,462	+0.36(+2.45%)
Nov 25, 2011	14.62	14.60	14.60	14.60	1,328	-0.03(-0.21%)
Nov 23, 2011	14.60	14.64	14.60	14.63	1,211	-0.27(-1.84%)
Nov 22, 2011	14.91	14.91	14.91	14.91	512	+0.24(+1.62%)
Nov 21, 2011	14.98	14.98	14.67	14.67	4,250	-0.46(-3.06%)
Nov 18, 2011	15.21	15.21	15.13	15.13	1,376	+0.08(+0.50%)
Nov 17, 2011	15.14	15.14	15.06	15.06	1,453	-0.38(-2.44%)
Nov 16, 2011	15.43	15.43	15.43	15.43	265	+0.11(+0.74%)
Nov 14, 2011	15.32	15.32	15.32	15.32	1,859	-0.06(-0.39%)
Nov 09, 2011	15.43	15.38	15.38	15.38	3,187	-0.41(-2.57%)
Nov 08, 2011	15.56	15.79	15.56	15.79	6,641	+0.40(+2.59%)
Nov 07, 2011	15.39	15.39	15.39	15.39	610	-0.17(-1.11%)
Nov 03, 2011	15.63	15.56	15.56	15.56	3,718	+0.01(+0.05%)
Nov 02, 2011	15.55	15.55	15.55	15.55	531	-0.03(-0.19%)
Oct 31, 2011	15.76	15.58	15.58	15.58	5,047	-0.64(-3.97%)
Oct 27, 2011	16.23	16.23	16.23	16.23	1,062	+0.76(+4.89%)
Oct 26, 2011	15.51	15.54	15.47	15.47	2,114	-0.22(-1.42%)
Oct 24, 2011	15.68	15.69	15.69	15.69	2,922	+0.41(+2.70%)
Oct 20, 2011	15.28	15.28	15.28	15.28	0	-0.19(-1.25%)
Oct 19, 2011	15.48	15.48	15.48	15.48	2,048	-0.08(-0.48%)
Oct 18, 2011	15.52	15.55	15.52	15.55	1,620	+0.02(+0.12%)
Oct 17, 2011	15.53	15.53	15.53	15.53	265	-0.22(-1.41%)
Oct 14, 2011	15.53	15.76	15.53	15.75	1,721	+0.38(+2.50%)
Oct 13, 2011	15.37	15.37	15.37	15.37	1,328	-0.43(-2.75%)
Oct 12, 2011	15.48	15.80	15.48	15.80	2,520	+0.48(+3.10%)
Oct 11, 2011	15.21	15.52	15.21	15.33	2,709	-0.10(-0.66%)
Oct 10, 2011	15.18	15.46	15.18	15.43	3,445	+0.20(+1.35%)
Oct 06, 2011	15.23	15.23	15.23	15.23	1,062	+0.51(+3.49%)
Oct 05, 2011	14.71	14.71	14.71	14.71	1,328	+0.17(+1.19%)
Oct 04, 2011	14.56	14.58	14.54	14.54	2,863	+0.01(+0.05%)

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.