Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.71	16.92	16.52	16.57	3,113,511	-0.12(-0.74%)
Nov 29, 2012	16.67	16.80	16.55	16.69	2,267,735	+0.15(+0.90%)
Nov 28, 2012	16.33	16.61	16.33	16.55	3,646,966	+0.07(+0.40%)
Nov 27, 2012	16.56	16.76	16.40	16.48	6,521,085	-0.62(-3.62%)
Nov 26, 2012	17.02	17.15	16.89	17.10	3,649,732	+0.04(+0.24%)
Nov 23, 2012	16.73	17.06	16.69	17.06	935,513	+0.40(+2.38%)
Nov 21, 2012	16.60	16.67	16.47	16.66	1,734,964	+0.12(+0.75%)
Nov 20, 2012	16.21	16.57	16.13	16.54	2,215,343	+0.26(+1.62%)
Nov 19, 2012	16.38	16.50	16.20	16.27	2,637,536	+0.13(+0.82%)
Nov 16, 2012	15.93	16.17	15.71	16.14	3,172,943	+0.25(+1.56%)
Nov 15, 2012	15.92	16.02	15.77	15.89	2,571,290	-0.07(-0.41%)
Nov 14, 2012	16.22	16.35	15.89	15.96	2,989,455	-0.26(-1.58%)
Nov 13, 2012	16.40	16.58	16.21	16.21	4,224,493	-0.31(-1.90%)
Nov 12, 2012	16.64	16.67	16.38	16.53	2,003,545	-0.01(-0.05%)
Nov 09, 2012	16.57	16.86	16.51	16.54	3,124,160	-0.04(-0.25%)
Nov 08, 2012	16.86	17.07	16.56	16.58	3,171,985	-0.27(-1.62%)
Nov 07, 2012	17.64	17.64	16.83	16.85	4,607,650	-1.03(-5.77%)
Nov 06, 2012	17.80	18.05	17.72	17.88	2,670,456	+0.17(+0.93%)
Nov 05, 2012	17.63	17.78	17.39	17.72	2,705,327	+0.03(+0.19%)
Nov 02, 2012	18.08	18.17	17.64	17.68	1,724,449	-0.30(-1.65%)
Nov 01, 2012	17.69	18.04	17.59	17.98	2,475,460	+0.25(+1.40%)
Oct 31, 2012	17.63	17.80	17.40	17.73	2,507,245	+0.21(+1.22%)
Oct 26, 2012	17.64	17.52	17.52	17.52	1,959,652	-0.18(-1.03%)
Oct 25, 2012	17.84	17.97	17.63	17.70	2,217,362	+0.11(+0.61%)
Oct 24, 2012	17.45	17.79	17.45	17.59	2,829,127	+0.13(+0.76%)
Oct 23, 2012	17.34	17.71	17.24	17.46	5,318,955	-0.25(-1.40%)
Oct 19, 2012	17.88	17.98	17.58	17.71	3,609,881	-0.02(-0.14%)
Oct 18, 2012	18.20	18.31	17.69	17.73	5,585,411	-0.48(-2.63%)
Oct 17, 2012	18.16	18.44	17.94	18.21	3,707,115	+0.13(+0.73%)
Oct 16, 2012	18.40	18.63	17.95	18.08	3,757,216	-0.25(-1.35%)
Oct 15, 2012	18.16	18.34	18.07	18.33	2,977,122	+0.18(+1.00%)
Oct 12, 2012	18.36	18.40	18.01	18.15	4,124,961	-0.45(-2.40%)
Oct 11, 2012	18.16	18.71	18.15	18.59	4,499,441	+0.54(+3.02%)
Oct 10, 2012	17.92	18.07	17.80	18.05	2,461,943	+0.08(+0.46%)
Oct 09, 2012	17.97	18.19	17.86	17.97	3,481,953	-0.05(-0.27%)
Oct 08, 2012	18.03	18.07	17.92	18.01	1,966,271	-0.13(-0.73%)
Oct 05, 2012	18.16	18.45	18.06	18.15	5,611,974	+0.18(+1.01%)
Oct 04, 2012	17.60	18.16	17.54	17.97	4,293,871	+0.49(+2.79%)
Oct 03, 2012	17.25	17.49	17.07	17.48	2,905,485	+0.30(+1.73%)
Oct 02, 2012	17.17	17.26	17.00	17.18	2,582,775	+0.02(+0.10%)
Oct 01, 2012	17.16	17.49	17.10	17.16	3,475,027	+0.11(+0.63%)
Sep 28, 2012	16.93	17.11	16.83	17.06	2,639,147	+0.02(+0.15%)
Sep 27, 2012	16.96	17.24	16.86	17.03	3,059,597	+0.21(+1.28%)
Sep 26, 2012	16.79	17.01	16.64	16.82	3,733,975	+0.03(+0.20%)
Sep 25, 2012	17.32	17.42	16.75	16.78	2,731,504	-0.57(-3.28%)
Sep 24, 2012	17.14	17.47	17.02	17.35	1,570,037	+0.12(+0.72%)
Sep 21, 2012	17.64	17.64	17.21	17.23	3,274,401	+0.06(+0.34%)
Sep 20, 2012	17.26	17.33	17.01	17.17	2,487,059	-0.29(-1.66%)
Sep 19, 2012	17.40	17.80	17.34	17.46	3,318,959	+0.07(+0.38%)
Sep 18, 2012	17.43	17.57	17.36	17.40	1,781,143	-0.11(-0.61%)
Sep 17, 2012	17.58	17.63	17.40	17.50	2,485,693	-0.12(-0.70%)
Sep 14, 2012	17.42	17.89	17.36	17.63	4,050,079	+0.34(+1.96%)
Sep 13, 2012	16.86	17.45	16.72	17.29	3,270,003	+0.41(+2.45%)
Sep 12, 2012	16.67	17.09	16.64	16.88	3,865,921	+0.34(+2.05%)
Sep 11, 2012	16.55	16.67	16.45	16.54	1,915,446	+0.02(+0.10%)
Sep 10, 2012	16.72	16.77	16.51	16.52	2,091,831	-0.24(-1.43%)
Sep 07, 2012	16.33	16.82	16.31	16.76	3,213,928	+0.47(+2.89%)
Sep 06, 2012	16.11	16.50	16.07	16.29	2,608,938	+0.31(+1.91%)
Sep 05, 2012	15.93	16.04	15.80	15.98	1,186,374	+0.02(+0.15%)

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.