Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.82	16.93	16.81	16.87	1,134,301	+0.03(+0.15%)
Nov 29, 2012	16.83	16.91	16.72	16.85	651,854	+0.10(+0.62%)
Nov 28, 2012	16.73	16.78	16.55	16.74	670,678	-0.01(-0.08%)
Nov 27, 2012	16.61	16.84	16.52	16.76	925,080	+0.05(+0.31%)
Nov 26, 2012	16.54	16.74	16.48	16.70	478,284	+0.14(+0.86%)
Nov 23, 2012	16.57	16.62	16.40	16.56	205,315	+0.07(+0.43%)
Nov 21, 2012	16.48	16.55	16.32	16.49	618,570	+0.02(+0.12%)
Nov 20, 2012	16.28	16.48	16.08	16.47	605,594	+0.19(+1.16%)
Nov 19, 2012	16.23	16.34	16.12	16.28	899,500	+0.26(+1.63%)
Nov 16, 2012	15.81	16.05	15.58	16.02	853,713	+0.16(+1.03%)
Nov 15, 2012	16.09	16.19	15.70	15.86	799,587	-0.29(-1.81%)
Nov 14, 2012	16.29	16.35	15.99	16.15	778,591	-0.14(-0.88%)
Nov 13, 2012	16.33	16.39	16.27	16.29	581,393	-0.05(-0.28%)
Nov 12, 2012	16.35	16.42	16.23	16.34	658,871	-0.01(-0.04%)
Nov 09, 2012	16.52	16.54	16.31	16.35	692,772	-0.07(-0.40%)
Nov 08, 2012	16.72	16.72	16.41	16.41	782,413	-0.20(-1.21%)
Nov 07, 2012	16.68	16.72	16.54	16.61	566,270	-0.20(-1.20%)
Nov 06, 2012	16.79	16.86	16.57	16.82	418,127	+0.10(+0.58%)
Nov 05, 2012	16.83	16.84	16.55	16.72	675,527	-0.12(-0.73%)
Nov 02, 2012	16.82	16.98	16.74	16.84	950,799	+0.14(+0.86%)
Nov 01, 2012	16.68	16.80	16.59	16.70	1,013,669	-0.04(-0.23%)
Oct 31, 2012	16.53	16.75	16.45	16.74	963,767	+0.10(+0.63%)
Oct 26, 2012	16.83	16.63	16.63	16.63	980,194	-0.42(-2.44%)
Oct 25, 2012	17.28	17.33	16.91	17.05	686,398	-0.16(-0.95%)
Oct 24, 2012	17.24	17.30	17.09	17.21	562,322	-0.01(-0.04%)
Oct 23, 2012	17.25	17.30	17.06	17.22	352,192	-0.23(-1.31%)
Oct 19, 2012	17.58	17.70	17.39	17.45	689,165	-0.21(-1.18%)
Oct 18, 2012	17.45	17.68	17.36	17.65	418,044	+0.23(+1.34%)
Oct 17, 2012	17.21	17.43	17.14	17.42	674,816	+0.20(+1.13%)
Oct 16, 2012	17.30	17.39	17.17	17.23	555,675	-0.05(-0.26%)
Oct 15, 2012	17.24	17.35	17.10	17.27	394,670	+0.05(+0.26%)
Oct 12, 2012	17.34	17.45	17.21	17.23	333,118	-0.13(-0.75%)
Oct 11, 2012	17.35	17.49	17.31	17.36	380,169	+0.07(+0.38%)
Oct 10, 2012	17.22	17.33	17.15	17.29	438,990	+0.08(+0.45%)
Oct 09, 2012	17.33	17.40	17.18	17.21	776,540	-0.08(-0.49%)
Oct 08, 2012	17.37	17.41	17.29	17.30	441,047	-0.17(-0.97%)
Oct 05, 2012	17.49	17.62	17.44	17.47	403,340	+0.00(+0.00%)
Oct 04, 2012	17.56	17.68	17.34	17.47	590,121	-0.03(-0.15%)
Oct 03, 2012	17.52	17.68	17.49	17.49	574,449	+0.03(+0.19%)
Oct 02, 2012	17.43	17.58	17.38	17.46	666,724	+0.08(+0.49%)
Oct 01, 2012	17.52	17.57	17.20	17.38	877,896	-0.08(-0.48%)
Sep 28, 2012	17.49	17.64	17.44	17.46	805,098	-0.03(-0.15%)
Sep 27, 2012	17.62	17.66	17.43	17.49	751,417	-0.11(-0.63%)
Sep 26, 2012	17.62	17.76	17.57	17.60	711,377	+0.02(+0.11%)
Sep 25, 2012	17.96	18.03	17.58	17.58	983,010	-0.35(-1.93%)
Sep 24, 2012	18.05	18.18	17.90	17.92	537,027	-0.12(-0.65%)
Sep 21, 2012	18.31	18.31	18.04	18.04	806,421	+0.00(+0.00%)
Sep 20, 2012	18.24	18.34	17.93	18.04	1,052,514	-0.23(-1.28%)
Sep 19, 2012	18.48	18.54	18.27	18.27	668,438	-0.21(-1.16%)
Sep 18, 2012	18.58	18.62	18.36	18.49	710,838	-0.17(-0.91%)
Sep 17, 2012	18.58	18.75	18.55	18.66	576,995	+0.01(+0.03%)
Sep 14, 2012	18.48	18.74	18.44	18.65	804,687	+0.23(+1.24%)
Sep 13, 2012	18.19	18.50	18.10	18.42	1,017,985	+0.25(+1.40%)
Sep 12, 2012	18.03	18.18	17.84	18.17	685,951	+0.30(+1.68%)
Sep 11, 2012	17.71	17.87	17.66	17.87	598,215	+0.15(+0.87%)
Sep 10, 2012	17.74	17.77	17.64	17.72	434,778	-0.06(-0.36%)
Sep 07, 2012	17.72	17.81	17.68	17.78	736,137	+0.07(+0.40%)
Sep 06, 2012	17.57	17.76	17.57	17.71	907,848	+0.17(+0.95%)
Sep 05, 2012	17.57	17.67	17.52	17.54	966,580	+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.