Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.17	17.17	17.05	17.09	212,077	-0.06(-0.37%)
Nov 29, 2012	17.15	17.23	17.10	17.16	518,350	+0.08(+0.48%)
Nov 28, 2012	16.87	17.10	16.76	17.08	870,909	+0.11(+0.67%)
Nov 27, 2012	17.04	17.08	16.95	16.96	392,419	-0.08(-0.45%)
Nov 26, 2012	16.89	17.04	16.86	17.04	361,632	+0.13(+0.76%)
Nov 23, 2012	16.73	16.91	16.73	16.91	100,438	+0.28(+1.68%)
Nov 21, 2012	16.59	16.67	16.55	16.63	936,117	+0.07(+0.39%)
Nov 20, 2012	16.65	16.66	16.44	16.57	306,343	-0.11(-0.67%)
Nov 19, 2012	16.41	16.69	16.41	16.68	482,001	+0.45(+2.76%)
Nov 16, 2012	16.18	16.25	15.91	16.23	642,839	+0.05(+0.31%)
Nov 15, 2012	16.27	16.33	16.12	16.18	686,667	-0.08(-0.52%)
Nov 14, 2012	16.51	16.55	16.24	16.26	1,304,564	-0.13(-0.79%)
Nov 13, 2012	16.36	16.55	16.33	16.39	702,729	-0.12(-0.74%)
Nov 12, 2012	16.66	16.66	16.45	16.52	279,113	-0.09(-0.52%)
Nov 09, 2012	16.52	16.77	16.49	16.60	236,310	+0.11(+0.66%)
Nov 08, 2012	16.82	16.87	16.49	16.49	296,544	-0.26(-1.54%)
Nov 07, 2012	17.05	17.07	16.71	16.75	1,333,618	-0.46(-2.69%)
Nov 06, 2012	17.20	17.33	17.19	17.21	359,551	+0.10(+0.58%)
Nov 05, 2012	17.01	17.17	16.99	17.12	239,120	+0.12(+0.72%)
Nov 02, 2012	17.33	17.33	16.99	16.99	136,336	-0.27(-1.55%)
Nov 01, 2012	17.02	17.28	17.01	17.26	208,611	+0.30(+1.79%)
Oct 31, 2012	17.01	17.06	16.92	16.96	985,988	-0.06(-0.35%)
Oct 26, 2012	17.00	17.02	17.02	17.02	527,271	+0.02(+0.13%)
Oct 25, 2012	17.16	17.19	16.94	17.00	327,355	-0.05(-0.31%)
Oct 24, 2012	17.27	17.29	17.01	17.05	323,533	-0.09(-0.51%)
Oct 23, 2012	17.15	17.31	17.11	17.14	459,447	-0.01(-0.04%)
Oct 19, 2012	17.52	17.52	17.14	17.14	3,536,671	-0.41(-2.35%)
Oct 18, 2012	17.84	17.84	17.49	17.56	1,293,604	-0.32(-1.81%)
Oct 17, 2012	17.89	17.95	17.80	17.88	332,466	-0.15(-0.84%)
Oct 16, 2012	17.79	18.05	17.77	18.03	222,664	+0.29(+1.63%)
Oct 15, 2012	17.69	17.77	17.59	17.74	428,013	+0.11(+0.62%)
Oct 12, 2012	17.61	17.71	17.57	17.63	855,314	+0.02(+0.14%)
Oct 11, 2012	17.81	17.83	17.61	17.61	1,092,350	-0.08(-0.45%)
Oct 10, 2012	17.76	17.80	17.65	17.69	469,922	-0.09(-0.53%)
Oct 09, 2012	17.97	17.99	17.70	17.78	524,112	-0.24(-1.35%)
Oct 08, 2012	18.09	18.16	18.00	18.03	330,501	-0.17(-0.94%)
Oct 05, 2012	18.43	18.44	18.17	18.20	1,446,865	-0.14(-0.76%)
Oct 04, 2012	18.33	18.38	18.21	18.34	401,418	+0.00(+0.03%)
Oct 03, 2012	18.34	18.39	18.26	18.33	380,493	+0.07(+0.36%)
Oct 02, 2012	18.32	18.37	18.12	18.27	1,333,946	+0.03(+0.19%)
Oct 01, 2012	18.39	18.47	18.20	18.23	1,197,096	-0.07(-0.38%)
Sep 28, 2012	18.41	18.48	18.27	18.30	303,773	-0.15(-0.82%)
Sep 27, 2012	18.18	18.49	18.18	18.45	311,147	+0.30(+1.65%)
Sep 26, 2012	18.26	18.26	18.03	18.16	746,668	-0.15(-0.84%)
Sep 25, 2012	18.68	18.68	18.31	18.31	330,464	-0.32(-1.73%)
Sep 24, 2012	18.62	18.67	18.56	18.63	380,950	-0.17(-0.89%)
Sep 21, 2012	18.91	18.94	18.79	18.80	1,079,220	+0.01(+0.06%)
Sep 20, 2012	18.77	18.81	18.70	18.79	968,855	-0.07(-0.40%)
Sep 19, 2012	18.88	18.91	18.81	18.86	734,435	-0.01(-0.04%)
Sep 18, 2012	18.81	18.88	18.81	18.87	387,706	+0.01(+0.08%)
Sep 17, 2012	18.90	18.90	18.80	18.85	824,075	-0.02(-0.13%)
Sep 14, 2012	18.76	18.95	18.76	18.88	1,191,745	+0.19(+1.02%)
Sep 13, 2012	18.47	18.76	18.45	18.69	1,042,763	+0.25(+1.36%)
Sep 12, 2012	18.43	18.46	18.32	18.44	657,939	+0.09(+0.49%)
Sep 11, 2012	18.34	18.44	18.32	18.35	1,039,167	+0.02(+0.13%)
Sep 10, 2012	18.55	18.58	18.32	18.32	1,792,350	-0.26(-1.38%)
Sep 07, 2012	18.54	18.60	18.50	18.58	821,363	-0.01(-0.06%)
Sep 06, 2012	18.28	18.60	18.28	18.59	262,614	+0.42(+2.32%)
Sep 05, 2012	18.17	18.25	18.11	18.17	857,500	-0.01(-0.07%)

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.