Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.07	17.07	16.40	16.42	2,670	-0.03(-0.21%)
Nov 29, 2012	16.46	16.46	16.46	16.46	226	+0.10(+0.63%)
Nov 28, 2012	16.35	16.40	16.35	16.35	1,011	+0.13(+0.82%)
Nov 27, 2012	16.24	16.24	16.22	16.22	680	+0.03(+0.18%)
Nov 26, 2012	16.31	16.31	16.15	16.19	4,551	-0.16(-0.95%)
Nov 23, 2012	16.35	16.35	16.35	16.35	433	+0.25(+1.55%)
Nov 21, 2012	16.10	16.40	16.10	16.10	2,979	+0.05(+0.31%)
Nov 19, 2012	16.06	16.05	16.05	16.05	1,155	+0.55(+3.56%)
Nov 16, 2012	15.74	15.74	15.49	15.49	3,034	-0.36(-2.27%)
Nov 13, 2012	15.96	15.85	15.85	15.85	1,011	-0.10(-0.61%)
Nov 12, 2012	15.95	15.95	15.95	15.95	501	+0.02(+0.13%)
Nov 09, 2012	15.84	15.93	15.84	15.93	689	-0.03(-0.17%)
Nov 08, 2012	15.96	15.96	15.96	15.96	433	+0.13(+0.83%)
Nov 07, 2012	16.03	16.03	15.75	15.83	10,291	-0.30(-1.87%)
Nov 04, 2012		16.13	16.13	16.13	0	+0.00(+0.00%)
Nov 02, 2012	16.13	16.13	16.13	16.13	216	-0.05(-0.32%)
Nov 01, 2012	16.96	16.96	16.06	16.18	3,245	-1.07(-6.18%)
Oct 31, 2012	16.95	17.25	16.09	17.25	1,027	+1.21(+7.55%)
Oct 26, 2012	16.07	16.04	16.04	16.04	1,155	-0.08(-0.51%)
Oct 25, 2012	16.23	16.28	16.12	16.12	1,710	+0.08(+0.51%)
Oct 24, 2012	16.17	16.17	16.03	16.03	2,852	-0.01(-0.04%)
Oct 23, 2012	16.05	16.07	15.99	16.04	2,144	-0.17(-1.02%)
Oct 19, 2012	16.19	16.24	16.17	16.21	5,307	-0.06(-0.38%)
Oct 18, 2012	16.27	16.27	16.27	16.27	596	-0.12(-0.76%)
Oct 17, 2012	16.39	16.39	16.38	16.39	1,589	+0.07(+0.42%)
Oct 16, 2012	16.27	16.35	16.21	16.33	3,352	+0.45(+2.84%)
Oct 15, 2012	15.75	16.29	15.74	15.88	9,221	+0.15(+0.97%)
Oct 12, 2012	15.71	15.76	15.71	15.72	1,733	-0.06(-0.39%)
Oct 11, 2012	15.62	15.96	15.62	15.79	40,006	-0.05(-0.31%)
Oct 09, 2012	15.88	15.83	15.83	15.83	2,600	-0.19(-1.21%)
Oct 08, 2012	16.03	16.03	16.03	16.03	433	-0.03(-0.17%)
Oct 05, 2012	16.08	16.08	16.06	16.06	577	-0.02(-0.13%)
Oct 04, 2012	16.08	16.08	16.08	16.08	866	+0.07(+0.43%)
Oct 02, 2012	16.11	16.01	16.01	16.01	2,745	-0.07(-0.43%)
Oct 01, 2012	16.05	16.27	16.05	16.08	135,052	+0.41(+2.61%)
Sep 28, 2012	15.67	15.67	15.67	15.67	722	-0.25(-1.57%)
Sep 26, 2012	15.90	15.92	15.92	15.92	1,589	-0.29(-1.79%)
Sep 25, 2012	16.21	16.21	16.21	16.21	866	+0.08(+0.51%)
Sep 24, 2012	16.12	16.12	16.12	16.12	208	-0.06(-0.38%)
Sep 21, 2012	16.21	16.23	16.18	16.19	1,733	+0.04(+0.25%)
Sep 20, 2012	16.10	16.15	16.08	16.15	3,077	+0.02(+0.13%)
Sep 18, 2012	16.12	16.12	16.12	16.12	144	-0.37(-2.27%)
Sep 17, 2012	16.26	16.77	16.24	16.50	7,344	+0.17(+1.02%)
Sep 14, 2012	16.33	16.33	16.33	16.33	1,444	+0.06(+0.34%)
Sep 13, 2012	16.14	16.28	16.14	16.28	475	+0.32(+2.04%)
Sep 12, 2012	15.94	15.95	15.94	15.95	2,070	+0.02(+0.13%)
Sep 11, 2012	15.93	15.93	15.92	15.93	2,167	+0.21(+1.32%)
Sep 10, 2012	15.82	15.82	15.72	15.72	433	+0.23(+1.47%)
Sep 05, 2012	15.33	15.49	15.49	15.49	2,745	-0.08(-0.54%)
Aug 31, 2012	16.02	15.58	15.58	15.58	1,155	+0.14(+0.90%)
Aug 30, 2012	15.52	15.52	15.44	15.44	2,112	-0.21(-1.33%)
Aug 29, 2012	15.65	15.65	15.65	15.65	1,442	-0.30(-1.87%)
Aug 27, 2012	15.86	15.94	15.67	15.94	9,739	+0.14(+0.88%)
Aug 24, 2012	15.79	15.84	15.77	15.81	3,099	+0.07(+0.44%)
Aug 23, 2012	15.85	15.85	15.74	15.74	2,650	-0.24(-1.47%)
Aug 22, 2012	15.77	16.00	15.77	15.97	1,257	+0.02(+0.12%)
Aug 21, 2012	15.95	15.95	15.92	15.95	2,875	+0.04(+0.24%)
Aug 20, 2012	15.91	15.92	15.91	15.92	1,323	+0.24(+1.56%)
Aug 15, 2012	15.67	15.67	15.67	15.67	1,011	-0.02(-0.15%)
Aug 14, 2012	15.71	15.71	15.70	15.70	577	-0.04(-0.24%)
Aug 13, 2012	15.97	15.97	15.73	15.73	866	-0.07(-0.42%)
Aug 09, 2012	15.80	15.80	15.80	15.80	0	+0.06(+0.35%)
Aug 08, 2012	15.99	15.99	15.65	15.74	8,242	+0.00(+0.00%)
Aug 07, 2012	15.74	15.74	15.74	15.74	144	+0.23(+1.47%)
Aug 06, 2012	15.45	15.54	15.45	15.52	7,109	+0.01(+0.09%)
Aug 03, 2012	15.42	15.58	15.23	15.50	12,976	+0.46(+3.04%)
Aug 02, 2012	15.45	15.45	14.98	15.04	2,456	-0.20(-1.32%)
Aug 01, 2012	15.33	15.36	15.25	15.25	2,960	+0.03(+0.18%)
Jul 31, 2012	15.29	15.29	15.22	15.22	1,300	-0.04(-0.27%)
Jul 30, 2012	15.27	15.32	15.19	15.26	26,465	-0.01(-0.09%)
Jul 27, 2012	15.20	15.27	15.04	15.27	18,718	+0.17(+1.10%)
Jul 26, 2012	15.11	15.11	15.09	15.11	771	+0.34(+2.30%)
Jul 25, 2012	14.78	14.78	14.77	14.77	6,935	-0.05(-0.33%)
Jul 23, 2012	14.64	14.82	14.82	14.82	1,733	-0.55(-3.57%)
Jul 19, 2012	15.38	15.36	15.36	15.36	3,034	+0.08(+0.55%)
Jul 18, 2012	15.28	15.28	15.28	15.28	309	+0.17(+1.14%)
Jul 17, 2012	15.11	15.11	15.11	15.11	144	-0.09(-0.59%)
Jul 16, 2012	22.89	22.89	15.16	15.20	2,114	-0.01(-0.09%)
Jul 13, 2012	15.21	15.22	15.21	15.21	433	+0.23(+1.50%)
Jul 12, 2012	14.93	15.00	14.62	14.99	3,842	-0.07(-0.44%)
Jul 11, 2012	15.25	15.26	15.04	15.05	15,027	-0.08(-0.50%)
Jul 10, 2012	15.41	15.41	14.94	15.13	89,667	-0.20(-1.31%)
Jul 09, 2012	15.45	15.45	15.23	15.33	14,330	-0.08(-0.53%)
Jul 06, 2012	15.51	15.51	15.37	15.41	1,416	-0.09(-0.60%)
Jul 05, 2012	15.39	15.50	15.38	15.50	2,070	-0.14(-0.91%)
Jul 03, 2012	15.63	15.65	15.63	15.65	758	+0.13(+0.85%)
Jul 02, 2012	15.28	15.61	15.28	15.52	157,811	+0.21(+1.36%)
Jun 29, 2012	15.13	15.40	13.92	15.31	7,209	+0.61(+4.17%)
Jun 28, 2012	14.64	14.70	14.64	14.70	463	-0.07(-0.51%)
Jun 27, 2012	14.83	14.83	14.77	14.77	432	+0.13(+0.91%)
Jun 26, 2012	14.63	14.81	14.39	14.64	12,032	+0.12(+0.86%)
Jun 25, 2012	14.52	14.69	14.28	14.51	38,093	-0.29(-1.96%)
Jun 22, 2012	14.75	14.85	14.71	14.80	51,845	+0.21(+1.42%)
Jun 21, 2012	15.04	15.08	14.51	14.60	38,900	-1.39(-8.70%)
Jun 20, 2012	15.85	15.99	15.67	15.99	75,808	+0.03(+0.17%)
Jun 19, 2012	15.90	16.06	15.85	15.96	29,402	+0.43(+2.77%)
Jun 18, 2012	15.54	15.78	15.38	15.53	59,551	-0.17(-1.11%)
Jun 15, 2012	15.56	15.71	15.43	15.70	58,260	+0.26(+1.70%)
Jun 14, 2012	15.49	15.52	15.36	15.44	49,043	-0.06(-0.36%)
Jun 13, 2012	15.38	15.50	15.38	15.49	50,570	-0.03(-0.22%)
Jun 12, 2012	15.38	15.53	15.28	15.53	18,206	+0.30(+2.00%)
Jun 11, 2012	15.34	15.47	15.22	15.22	215,713	-0.01(-0.09%)
Jun 08, 2012	15.19	15.40	15.19	15.24	81,996	-0.16(-1.03%)
Jun 07, 2012	15.81	15.81	15.40	15.40	2,635,214	-0.37(-2.37%)
Jun 06, 2012	15.90	15.95	15.71	15.77	11,559	+0.07(+0.44%)
Jun 05, 2012	15.82	15.82	15.32	15.70	9,291	+0.34(+2.21%)
Jun 04, 2012	15.25	15.36	15.24	15.36	5,895	+0.12(+0.77%)
Jun 01, 2012	15.52	15.52	15.24	15.25	6,885	-0.03(-0.18%)
May 31, 2012	16.24	16.24	15.27	15.27	3,787	-0.35(-2.26%)
May 30, 2012	16.08	16.08	15.45	15.63	37,077	-0.17(-1.09%)
May 29, 2012	15.82	15.82	15.70	15.80	4,845	+0.23(+1.47%)
May 25, 2012	15.67	15.67	15.43	15.57	29,635	-0.03(-0.19%)
May 24, 2012	15.63	15.78	15.55	15.60	4,793	+0.98(+6.69%)
May 23, 2012	15.77	15.79	14.62	14.62	11,136	-0.83(-5.37%)
May 22, 2012	15.75	16.01	15.45	15.45	3,570	-0.47(-2.96%)
May 21, 2012	15.22	16.05	15.22	15.92	26,810	+0.63(+4.10%)
May 18, 2012	15.35	15.35	15.23	15.30	12,863	-0.08(-0.55%)
May 17, 2012	15.46	15.53	15.38	15.38	33,106	-0.09(-0.60%)
May 16, 2012	15.73	15.73	15.38	15.47	10,538	-0.17(-1.06%)
May 15, 2012	15.70	15.76	15.48	15.64	153,051	-0.03(-0.22%)
May 14, 2012	15.92	15.97	15.67	15.67	13,727	-0.35(-2.20%)
May 11, 2012	15.81	16.03	15.77	16.03	84,493	+0.08(+0.52%)
May 10, 2012	15.95	15.99	15.76	15.94	111,795	+0.20(+1.27%)
May 09, 2012	15.45	15.84	15.45	15.74	14,643	-0.26(-1.60%)
May 08, 2012	16.00	16.04	15.82	16.00	7,553	-0.19(-1.15%)
May 07, 2012	16.13	16.28	16.06	16.19	109,393	+0.12(+0.73%)
May 04, 2012	16.28	16.31	16.06	16.07	55,050	-0.28(-1.74%)
May 03, 2012	16.39	16.39	16.14	16.35	82,461	-0.02(-0.13%)
May 02, 2012	16.28	16.38	16.25	16.37	1,931	-0.14(-0.84%)
May 01, 2012	16.37	16.54	16.37	16.51	3,674	+0.16(+0.97%)
Apr 30, 2012	16.46	16.46	16.33	16.35	7,211	+0.66(+4.19%)
Apr 27, 2012	16.61	16.69	15.70	15.70	9,483	-1.00(-6.01%)
Apr 26, 2012	16.50	16.75	16.50	16.70	8,722	+0.20(+1.22%)
Apr 25, 2012	16.51	16.57	16.46	16.50	3,486	+0.14(+0.85%)
Apr 24, 2012	16.35	16.36	16.35	16.36	722	+0.14(+0.85%)
Apr 23, 2012	16.12	16.22	16.12	16.22	2,293	-0.33(-1.97%)
Apr 20, 2012	16.60	16.66	16.55	16.55	2,121	+0.15(+0.93%)
Apr 19, 2012	16.59	16.59	16.37	16.39	2,404	-0.08(-0.50%)
Apr 18, 2012	16.57	16.65	16.48	16.48	4,547	-0.26(-1.53%)
Apr 17, 2012	16.70	16.73	16.70	16.73	1,416	+0.21(+1.25%)
Apr 16, 2012	16.47	16.53	16.44	16.53	1,122	+0.18(+1.10%)
Apr 13, 2012	16.30	16.35	16.21	16.35	4,733	-0.18(-1.09%)
Apr 12, 2012	16.52	16.56	16.51	16.53	4,569	+0.10(+0.63%)
Apr 11, 2012	16.43	16.44	16.41	16.42	3,936	+0.23(+1.40%)
Apr 10, 2012	16.27	16.31	16.20	16.20	6,706	-0.42(-2.53%)
Apr 09, 2012	16.58	16.62	16.53	16.62	3,382	-0.03(-0.21%)
Apr 05, 2012	16.65	16.65	16.60	16.65	1,942	-0.06(-0.33%)
Apr 04, 2012	16.71	16.71	16.71	16.71	169	-0.27(-1.59%)
Apr 03, 2012	17.30	17.37	16.95	16.98	105,070	-0.29(-1.68%)
Apr 02, 2012	16.91	17.46	16.89	17.27	130,666	+0.29(+1.71%)
Mar 30, 2012	16.98	16.98	16.98	16.98	1,128	+0.13(+0.78%)
Mar 29, 2012	16.82	16.87	16.79	16.84	2,936	-0.09(-0.56%)
Mar 28, 2012	17.05	17.05	16.91	16.94	5,485	-0.25(-1.47%)
Mar 27, 2012	17.18	17.19	17.18	17.19	975	-0.07(-0.40%)
Mar 26, 2012	17.11	17.27	17.11	17.26	1,910	+0.27(+1.59%)
Mar 23, 2012	17.00	17.02	16.97	16.99	3,622	+0.10(+0.57%)
Mar 22, 2012	16.86	16.96	16.86	16.89	4,556	-0.19(-1.10%)
Mar 21, 2012	17.05	17.09	17.00	17.08	4,119	-0.05(-0.28%)
Mar 20, 2012	17.13	17.14	17.09	17.13	6,304	-0.25(-1.43%)
Mar 19, 2012	17.29	17.41	17.29	17.38	2,667	-0.04(-0.21%)
Mar 16, 2012	17.46	17.46	17.41	17.41	2,099	+0.01(+0.05%)
Mar 15, 2012	17.36	17.45	17.36	17.40	2,349	+0.20(+1.19%)
Mar 14, 2012	17.26	17.26	17.20	17.20	4,004	+0.03(+0.18%)
Mar 13, 2012	17.01	17.17	17.01	17.17	10,798	+0.23(+1.38%)
Mar 12, 2012	16.88	16.94	16.88	16.94	1,465	+0.14(+0.82%)
Mar 09, 2012	16.83	16.84	16.79	16.80	1,215	-0.20(-1.17%)
Mar 08, 2012	16.96	17.00	16.89	17.00	17,218	+0.28(+1.66%)
Mar 07, 2012	16.66	16.73	16.65	16.72	4,603	+0.24(+1.47%)
Mar 06, 2012	16.82	16.82	16.39	16.48	10,857	-0.44(-2.58%)
Mar 05, 2012	16.93	16.96	16.89	16.91	11,825	+0.07(+0.41%)
Mar 02, 2012	16.82	16.97	16.74	16.84	8,745	-0.13(-0.78%)
Mar 01, 2012	17.00	17.00	16.96	16.98	1,209	+0.24(+1.46%)
Feb 29, 2012	16.91	16.91	16.72	16.73	3,376	-0.26(-1.55%)
Feb 28, 2012	17.00	17.02	16.98	17.00	2,554	+0.12(+0.70%)
Feb 27, 2012	16.66	16.88	16.66	16.88	3,297	-0.09(-0.53%)
Feb 24, 2012	17.04	17.06	16.97	16.97	3,996	+0.01(+0.08%)
Feb 23, 2012	16.95	17.01	16.92	16.95	5,142	+0.08(+0.49%)
Feb 22, 2012	16.80	16.88	16.80	16.87	3,855	-0.06(-0.37%)
Feb 21, 2012	16.66	16.94	16.66	16.93	6,236	+0.93(+5.79%)
Feb 17, 2012	16.74	16.82	16.01	16.01	2,865	-0.76(-4.54%)
Feb 16, 2012	16.65	16.81	16.65	16.77	5,794	+0.18(+1.08%)
Feb 15, 2012	16.66	16.67	16.59	16.59	3,804	+0.18(+1.13%)
Feb 14, 2012	16.39	16.44	16.30	16.40	24,955	+0.08(+0.48%)
Feb 13, 2012	16.54	16.64	16.33	16.33	8,443	-0.44(-2.64%)
Feb 10, 2012	16.43	16.77	16.40	16.77	3,452	+0.14(+0.86%)
Feb 09, 2012	16.56	16.64	16.56	16.63	5,858	+0.09(+0.56%)
Feb 08, 2012	16.51	16.55	16.51	16.53	3,629	+0.04(+0.27%)
Feb 07, 2012	16.21	16.49	16.21	16.49	5,450	+0.32(+1.95%)
Feb 06, 2012	16.51	16.52	16.13	16.17	7,782	-0.39(-2.34%)
Feb 03, 2012	16.51	16.59	16.43	16.56	3,213	+0.22(+1.36%)
Feb 02, 2012	16.33	16.36	16.28	16.34	1,858	-0.01(-0.09%)
Feb 01, 2012	16.32	16.35	16.29	16.35	4,410	+0.28(+1.77%)
Jan 31, 2012	16.07	16.13	16.06	16.07	3,876	+0.04(+0.26%)
Jan 30, 2012	15.98	16.06	15.98	16.03	5,855	-0.18(-1.12%)
Jan 27, 2012	16.24	16.24	16.16	16.21	6,587	-0.06(-0.37%)
Jan 26, 2012	16.34	16.47	16.26	16.27	24,005	+0.04(+0.23%)
Jan 25, 2012	16.08	16.28	16.08	16.23	18,150	+0.10(+0.61%)
Jan 24, 2012	16.07	16.17	16.06	16.13	7,181	-0.05(-0.32%)
Jan 23, 2012	16.24	16.24	16.18	16.19	2,842	+0.04(+0.24%)
Jan 20, 2012	16.20	16.21	16.15	16.15	7,079	-0.01(-0.07%)
Jan 19, 2012	16.40	16.40	16.07	16.16	22,001	+0.18(+1.14%)
Jan 18, 2012	15.92	16.01	15.92	15.98	4,375	+0.08(+0.51%)
Jan 17, 2012	15.82	15.99	15.82	15.90	16,172	-0.34(-2.09%)
Jan 13, 2012	15.71	16.24	15.65	16.24	6,587	+0.48(+3.03%)
Jan 12, 2012	15.77	15.81	15.70	15.76	5,792	-0.02(-0.10%)
Jan 11, 2012	15.71	15.84	15.71	15.77	8,206	+0.05(+0.29%)
Jan 10, 2012	15.93	15.95	15.65	15.73	9,995	+0.02(+0.12%)
Jan 09, 2012	15.70	15.77	15.33	15.71	25,700	+0.03(+0.22%)
Jan 06, 2012	15.81	15.81	15.67	15.67	9,421	-0.15(-0.96%)
Jan 05, 2012	15.92	15.96	15.82	15.83	9,503	-0.24(-1.51%)
Jan 04, 2012	16.47	16.47	16.07	16.07	40,978	+0.95(+6.27%)
Dec 30, 2011	15.00	15.15	15.00	15.12	5,790	+0.46(+3.16%)
Dec 29, 2011	14.92	15.11	14.66	14.66	2,703	-0.17(-1.17%)
Dec 28, 2011	14.98	14.98	14.83	14.83	43,136	-0.29(-1.92%)
Dec 27, 2011	15.06	15.15	15.06	15.12	6,209	+0.10(+0.64%)
Dec 23, 2011	14.88	15.27	14.88	15.02	12,911	+0.40(+2.74%)
Dec 21, 2011	14.88	14.88	14.62	14.62	3,044	-0.39(-2.63%)
Dec 20, 2011	14.91	15.09	14.91	15.02	5,378	+0.16(+1.10%)
Dec 19, 2011	15.02	15.02	14.42	14.85	20,576	-0.14(-0.90%)
Dec 16, 2011	15.09	15.09	14.95	14.99	6,197	-0.10(-0.64%)
Dec 15, 2011	15.15	15.15	14.56	15.09	14,584	+0.01(+0.09%)
Dec 14, 2011	15.08	15.10	14.96	15.07	19,357	+0.02(+0.14%)
Dec 13, 2011	15.43	15.43	14.42	15.05	14,600	-1.01(-6.27%)
Dec 12, 2011	15.34	16.06	15.28	16.06	6,145	+0.45(+2.91%)
Dec 09, 2011	14.71	15.62	14.71	15.61	6,129	+0.22(+1.44%)
Dec 08, 2011	15.42	15.42	15.34	15.38	3,255	-0.35(-2.20%)
Dec 07, 2011	15.64	15.73	15.63	15.73	1,471	+0.06(+0.35%)
Dec 06, 2011	15.63	15.72	15.63	15.67	2,015	+0.07(+0.44%)
Dec 05, 2011	15.76	15.76	15.61	15.61	5,522	+0.07(+0.45%)
Dec 02, 2011	15.70	15.70	15.54	15.54	2,559	-0.03(-0.18%)

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.