Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.73	15.93	15.55	15.60	3,306,769	-0.12(-0.74%)
Nov 29, 2012	15.69	15.82	15.59	15.72	2,408,495	+0.14(+0.90%)
Nov 28, 2012	15.38	15.64	15.38	15.58	3,873,336	+0.06(+0.40%)
Nov 27, 2012	15.59	15.78	15.44	15.52	6,925,853	-0.58(-3.62%)
Nov 26, 2012	16.03	16.15	15.90	16.10	3,876,273	+0.04(+0.24%)
Nov 23, 2012	15.76	16.06	15.72	16.06	993,581	+0.37(+2.38%)
Nov 21, 2012	15.63	15.69	15.51	15.69	1,842,654	+0.12(+0.75%)
Nov 20, 2012	15.27	15.60	15.19	15.57	2,352,851	+0.26(+1.67%)
Nov 19, 2012	15.41	15.52	15.25	15.31	2,802,672	+0.12(+0.82%)
Nov 16, 2012	15.00	15.22	14.79	15.19	3,371,601	+0.23(+1.56%)
Nov 15, 2012	14.98	15.08	14.84	14.96	2,732,279	-0.06(-0.41%)
Nov 14, 2012	15.27	15.38	14.96	15.02	3,176,625	-0.24(-1.58%)
Nov 13, 2012	15.44	15.60	15.25	15.26	4,488,988	-0.30(-1.90%)
Nov 12, 2012	15.66	15.69	15.41	15.55	2,128,987	-0.01(-0.05%)
Nov 09, 2012	15.59	15.87	15.54	15.56	3,319,763	-0.04(-0.25%)
Nov 08, 2012	15.87	16.06	15.59	15.60	3,370,583	-0.26(-1.62%)
Nov 07, 2012	16.60	16.60	15.84	15.86	4,896,135	-0.97(-5.77%)
Nov 06, 2012	16.75	16.98	16.67	16.83	2,837,654	+0.16(+0.93%)
Nov 05, 2012	16.60	16.74	16.36	16.67	2,874,707	+0.03(+0.19%)
Nov 02, 2012	17.02	17.10	16.60	16.64	1,832,417	-0.28(-1.65%)
Nov 01, 2012	16.65	16.98	16.56	16.92	2,630,449	+0.23(+1.40%)
Oct 31, 2012	16.60	16.75	16.38	16.69	2,664,224	+0.20(+1.23%)
Oct 26, 2012	16.60	16.49	16.49	16.49	2,082,346	-0.17(-1.03%)
Oct 25, 2012	16.79	16.91	16.59	16.66	2,356,191	+0.10(+0.61%)
Oct 24, 2012	16.42	16.74	16.42	16.56	3,006,258	+0.12(+0.76%)
Oct 23, 2012	16.32	16.67	16.22	16.43	5,651,974	-0.23(-1.40%)
Oct 19, 2012	16.83	16.92	16.54	16.67	3,835,895	-0.02(-0.14%)
Oct 18, 2012	17.12	17.23	16.65	16.69	5,935,114	-0.45(-2.63%)
Oct 17, 2012	17.09	17.35	16.88	17.14	3,939,217	+0.12(+0.73%)
Oct 16, 2012	17.32	17.53	16.89	17.02	3,992,455	-0.23(-1.35%)
Oct 15, 2012	17.09	17.26	17.01	17.25	3,163,520	+0.17(+1.00%)
Oct 12, 2012	17.28	17.32	16.95	17.08	4,383,225	-0.42(-2.40%)
Oct 11, 2012	17.09	17.61	17.08	17.50	4,781,151	+0.51(+3.02%)
Oct 10, 2012	16.86	17.01	16.75	16.98	2,616,085	+0.08(+0.46%)
Oct 09, 2012	16.91	17.12	16.81	16.91	3,699,958	-0.05(-0.27%)
Oct 08, 2012	16.97	17.01	16.86	16.95	2,089,380	-0.12(-0.73%)
Oct 05, 2012	17.09	17.37	16.99	17.08	5,963,339	+0.17(+1.01%)
Oct 04, 2012	16.56	17.09	16.50	16.91	4,562,710	+0.46(+2.79%)
Oct 03, 2012	16.23	16.46	16.06	16.45	3,087,397	+0.28(+1.73%)
Oct 02, 2012	16.16	16.24	16.00	16.17	2,744,483	+0.02(+0.10%)
Oct 01, 2012	16.15	16.46	16.09	16.15	3,692,598	+0.10(+0.63%)
Sep 28, 2012	15.94	16.11	15.84	16.05	2,804,384	+0.02(+0.15%)
Sep 27, 2012	15.96	16.23	15.87	16.03	3,251,159	+0.20(+1.28%)
Sep 26, 2012	15.80	16.01	15.66	15.83	3,967,759	+0.03(+0.20%)
Sep 25, 2012	16.30	16.39	15.76	15.80	2,902,523	-0.54(-3.28%)
Sep 24, 2012	16.13	16.44	16.02	16.33	1,668,337	+0.12(+0.72%)
Sep 21, 2012	16.60	16.60	16.19	16.22	3,479,411	+0.05(+0.34%)
Sep 20, 2012	16.24	16.31	16.01	16.16	2,642,774	-0.27(-1.65%)
Sep 19, 2012	16.37	16.75	16.32	16.43	3,526,758	+0.06(+0.38%)
Sep 18, 2012	16.40	16.53	16.34	16.37	1,892,660	-0.10(-0.61%)
Sep 17, 2012	16.54	16.59	16.38	16.47	2,641,322	-0.12(-0.70%)
Sep 14, 2012	16.39	16.84	16.34	16.59	4,303,654	+0.32(+1.96%)
Sep 13, 2012	15.87	16.42	15.73	16.27	3,474,738	+0.39(+2.45%)
Sep 12, 2012	15.69	16.08	15.66	15.88	4,107,966	+0.32(+2.05%)
Sep 11, 2012	15.57	15.69	15.48	15.56	2,035,372	+0.02(+0.10%)
Sep 10, 2012	15.73	15.78	15.54	15.55	2,222,801	-0.23(-1.43%)
Sep 07, 2012	15.37	15.83	15.35	15.77	3,415,152	+0.44(+2.89%)
Sep 06, 2012	15.16	15.52	15.12	15.33	2,772,283	+0.29(+1.91%)
Sep 05, 2012	15.00	15.10	14.87	15.04	1,260,652	+0.02(+0.16%)

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.