Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.80	15.99	15.73	15.93	2,607,960	+0.18(+1.12%)
Nov 29, 2012	15.90	15.93	15.73	15.76	1,304,062	-0.08(-0.48%)
Nov 28, 2012	15.72	15.85	15.63	15.83	1,917,893	+0.08(+0.48%)
Nov 27, 2012	15.78	15.92	15.66	15.76	1,521,799	-0.08(-0.52%)
Nov 26, 2012	15.74	15.94	15.69	15.84	833,465	+0.04(+0.26%)
Nov 23, 2012	15.79	15.87	15.70	15.80	304,299	+0.13(+0.82%)
Nov 21, 2012	15.68	15.70	15.49	15.67	1,218,773	+0.03(+0.19%)
Nov 20, 2012	15.47	15.66	15.37	15.64	980,341	+0.16(+1.02%)
Nov 19, 2012	15.45	15.57	15.39	15.48	929,672	+0.18(+1.19%)
Nov 16, 2012	15.12	15.32	15.03	15.30	849,639	+0.17(+1.12%)
Nov 15, 2012	15.24	15.38	15.06	15.13	1,173,153	-0.11(-0.69%)
Nov 14, 2012	15.52	15.52	15.18	15.24	1,293,151	-0.24(-1.55%)
Nov 13, 2012	15.46	15.59	15.36	15.48	701,280	-0.01(-0.09%)
Nov 12, 2012	15.76	15.84	15.45	15.49	792,254	-0.27(-1.69%)
Nov 09, 2012	15.72	15.90	15.64	15.76	1,927,880	-0.02(-0.11%)
Nov 08, 2012	16.05	16.13	15.78	15.78	1,726,442	-0.29(-1.82%)
Nov 07, 2012	16.11	16.23	16.02	16.07	1,975,187	-0.18(-1.08%)
Nov 06, 2012	16.19	16.31	16.11	16.24	2,077,703	+0.13(+0.84%)
Nov 05, 2012	16.22	16.31	15.99	16.11	969,704	-0.15(-0.90%)
Nov 02, 2012	16.07	16.26	15.96	16.26	1,852,557	+0.29(+1.80%)
Nov 01, 2012	15.95	16.02	15.69	15.97	2,430,081	+0.14(+0.89%)
Oct 31, 2012	15.48	15.89	15.32	15.83	2,772,988	+0.33(+2.16%)
Oct 26, 2012	15.61	15.49	15.49	15.49	1,254,105	-0.13(-0.86%)
Oct 25, 2012	15.85	15.92	15.44	15.63	1,299,802	-0.13(-0.86%)
Oct 24, 2012	15.93	15.96	15.68	15.76	1,735,947	-0.15(-0.92%)
Oct 23, 2012	15.95	16.00	15.69	15.91	2,247,578	-0.38(-2.34%)
Oct 19, 2012	16.51	16.58	16.29	16.29	966,725	-0.23(-1.42%)
Oct 18, 2012	16.39	16.53	16.36	16.53	1,060,057	+0.09(+0.57%)
Oct 17, 2012	16.38	16.51	16.25	16.43	1,179,915	+0.02(+0.11%)
Oct 16, 2012	16.36	16.48	16.33	16.41	947,784	+0.11(+0.68%)
Oct 15, 2012	16.16	16.30	15.99	16.30	1,101,544	+0.14(+0.87%)
Oct 12, 2012	16.14	16.25	16.09	16.16	1,049,274	+0.06(+0.40%)
Oct 11, 2012	16.18	16.31	16.00	16.10	3,132,951	+0.01(+0.07%)
Oct 10, 2012	16.10	16.10	16.00	16.09	1,274,833	+0.04(+0.22%)
Oct 09, 2012	16.12	16.15	16.05	16.05	1,391,182	-0.04(-0.22%)
Oct 08, 2012	16.06	16.13	16.03	16.09	1,306,366	-0.11(-0.69%)
Oct 05, 2012	16.14	16.31	16.05	16.20	966,722	+0.12(+0.73%)
Oct 04, 2012	16.23	16.28	16.00	16.08	1,690,813	-0.06(-0.36%)
Oct 03, 2012	16.27	16.37	16.12	16.14	2,243,925	-0.13(-0.79%)
Oct 02, 2012	16.22	16.30	16.08	16.27	1,421,477	+0.05(+0.33%)
Oct 01, 2012	16.54	16.54	16.01	16.22	1,982,224	-0.26(-1.60%)
Sep 28, 2012	16.47	16.57	16.38	16.48	1,305,172	-0.02(-0.11%)
Sep 27, 2012	16.36	16.53	16.28	16.50	1,464,840	+0.19(+1.15%)
Sep 26, 2012	16.27	16.35	16.23	16.31	1,694,654	+0.08(+0.51%)
Sep 25, 2012	16.61	16.63	16.23	16.23	1,397,028	-0.28(-1.70%)
Sep 24, 2012	16.61	16.66	16.47	16.51	1,455,603	-0.08(-0.49%)
Sep 21, 2012	16.73	16.79	16.59	16.59	4,552,663	-0.06(-0.39%)
Sep 20, 2012	16.73	16.73	16.53	16.65	2,661,503	-0.12(-0.70%)
Sep 19, 2012	16.90	16.91	16.73	16.77	1,201,406	-0.08(-0.49%)
Sep 18, 2012	16.87	16.97	16.74	16.85	1,532,296	-0.06(-0.35%)
Sep 17, 2012	16.84	16.98	16.81	16.91	1,199,820	+0.01(+0.07%)
Sep 14, 2012	16.65	16.99	16.65	16.90	1,591,948	+0.06(+0.35%)
Sep 13, 2012	16.74	16.88	16.64	16.84	1,148,056	+0.15(+0.88%)
Sep 12, 2012	16.56	16.72	16.52	16.70	976,457	+0.06(+0.39%)
Sep 11, 2012	16.50	16.64	16.39	16.63	1,261,867	+0.12(+0.71%)
Sep 10, 2012	16.57	16.57	16.35	16.51	1,466,485	-0.09(-0.53%)
Sep 07, 2012	16.55	16.67	16.53	16.60	1,068,686	+0.05(+0.32%)
Sep 06, 2012	16.44	16.56	16.37	16.55	1,644,251	+0.22(+1.36%)
Sep 05, 2012	16.42	16.42	16.24	16.33	1,855,708	-0.09(-0.57%)

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.