Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.80	17.93	17.68	17.77	25,437	-0.12(-0.67%)
Nov 29, 2012	18.03	18.04	17.81	17.89	14,639	+0.06(+0.34%)
Nov 28, 2012	17.45	17.83	17.38	17.83	66,564	+0.05(+0.28%)
Nov 27, 2012	17.96	17.99	17.78	17.78	10,345	-0.29(-1.60%)
Nov 26, 2012	18.14	18.14	17.88	18.07	17,578	-0.04(-0.22%)
Nov 24, 2012	18.02	18.18	17.92	18.11	10,419	+0.00(+0.00%)
Nov 23, 2012	18.02	18.18	17.92	18.11	10,419	+0.16(+0.89%)
Nov 22, 2012	17.98	18.07	17.95	17.95	3,866	+0.03(+0.17%)
Nov 21, 2012	17.72	17.95	17.70	17.92	37,811	+0.16(+0.90%)
Nov 20, 2012	17.85	17.86	17.74	17.76	4,872	-0.09(-0.50%)
Nov 19, 2012	17.79	17.85	17.77	17.85	16,991	+0.35(+2.00%)
Nov 16, 2012	17.32	17.55	17.27	17.50	24,609	+0.08(+0.46%)
Nov 15, 2012	17.77	17.77	17.30	17.42	50,578	-0.38(-2.13%)
Nov 14, 2012	18.40	18.40	17.80	17.80	131,797	-0.65(-3.52%)
Nov 13, 2012	18.50	18.61	18.45	18.45	6,811	-0.16(-0.86%)
Nov 12, 2012	18.80	18.80	18.61	18.61	24,156	-0.19(-1.01%)
Nov 09, 2012	18.93	19.01	18.79	18.80	40,973	-0.12(-0.63%)
Nov 08, 2012	18.78	18.99	18.63	18.92	36,105	+0.16(+0.85%)
Nov 07, 2012	18.73	18.78	18.46	18.76	23,287	+0.01(+0.05%)
Nov 06, 2012	18.67	18.82	18.58	18.75	21,529	+0.22(+1.19%)
Nov 05, 2012	18.64	18.68	18.53	18.53	28,257	-0.09(-0.48%)
Nov 02, 2012	19.03	19.03	18.62	18.62	41,738	-0.55(-2.87%)
Nov 01, 2012	19.06	19.20	19.01	19.17	168,041	-0.09(-0.47%)
Oct 31, 2012	19.05	19.29	19.05	19.26	49,351	+0.27(+1.42%)
Oct 30, 2012	18.80	19.00	18.80	18.99	8,415	+0.31(+1.66%)
Oct 29, 2012	18.68	18.76	18.67	18.68	17,816	-0.09(-0.48%)
Oct 26, 2012	18.81	18.87	18.73	18.77	25,673	-0.04(-0.21%)
Oct 25, 2012	18.70	18.85	18.65	18.81	106,195	+0.39(+2.12%)
Oct 24, 2012	18.66	18.68	18.42	18.42	25,823	-0.16(-0.86%)
Oct 23, 2012	18.64	18.67	18.54	18.58	48,649	-0.20(-1.06%)
Oct 19, 2012	18.72	18.86	18.60	18.78	20,350	+0.02(+0.11%)
Oct 18, 2012	18.83	18.92	18.75	18.76	27,999	-0.20(-1.05%)
Oct 17, 2012	18.82	19.00	18.79	18.96	19,051	+0.06(+0.32%)
Oct 16, 2012	18.68	18.90	18.68	18.90	14,898	+0.39(+2.11%)
Oct 15, 2012	18.35	18.51	18.26	18.51	22,959	+0.01(+0.05%)
Oct 12, 2012	18.70	18.77	18.44	18.50	49,523	-0.27(-1.44%)
Oct 11, 2012	18.86	18.91	18.76	18.77	12,608	+0.07(+0.37%)
Oct 10, 2012	18.60	18.85	18.55	18.70	49,326	+0.02(+0.11%)
Oct 09, 2012	19.04	19.04	18.66	18.68	37,440	-0.48(-2.51%)
Oct 05, 2012		19.16	19.16	19.16	0	-0.12(-0.62%)
Oct 04, 2012	19.14	19.30	19.14	19.28	102,692	+0.31(+1.63%)
Oct 03, 2012	19.17	19.17	18.93	18.97	19,128	-0.10(-0.52%)
Oct 02, 2012	19.20	19.20	18.98	19.07	60,242	-0.13(-0.68%)
Oct 01, 2012	19.28	19.38	19.18	19.20	24,109	+0.09(+0.47%)
Sep 28, 2012	18.97	19.14	18.97	19.11	125,321	+0.01(+0.05%)
Sep 27, 2012	18.91	19.10	18.77	19.10	57,097	+0.41(+2.19%)
Sep 26, 2012	18.44	18.79	18.29	18.69	47,109	+0.08(+0.43%)
Sep 25, 2012	18.97	19.01	18.61	18.61	19,929	-0.18(-0.96%)
Sep 24, 2012	19.14	19.21	18.79	18.79	72,271	-0.53(-2.74%)
Sep 21, 2012	19.47	19.51	19.32	19.32	99,657	+0.02(+0.10%)
Sep 20, 2012	19.22	19.32	19.17	19.30	112,003	-0.11(-0.57%)
Sep 19, 2012	19.22	19.41	19.22	19.41	61,872	+0.24(+1.25%)
Sep 18, 2012	19.07	19.20	19.05	19.17	33,121	+0.02(+0.10%)
Sep 17, 2012	19.25	19.26	19.01	19.15	39,647	-0.09(-0.47%)
Sep 14, 2012	19.00	19.32	19.00	19.24	128,653	+0.48(+2.56%)
Sep 13, 2012	18.14	18.76	17.98	18.76	49,351	+0.56(+3.08%)
Sep 12, 2012	18.20	18.26	17.89	18.20	12,140	+0.09(+0.50%)
Sep 11, 2012	18.15	18.23	18.06	18.11	138,705	+0.05(+0.28%)
Sep 10, 2012	18.37	18.44	18.04	18.06	121,892	-0.34(-1.85%)
Sep 07, 2012	18.15	18.42	18.15	18.40	35,729	+0.56(+3.14%)
Sep 06, 2012	17.71	17.84	17.67	17.84	17,525	+0.27(+1.54%)
Sep 05, 2012	17.51	17.58	17.47	17.57	25,618	+0.09(+0.51%)

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.