Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.94	17.04	16.76	16.99	96,803	+0.07(+0.44%)
Nov 29, 2012	16.55	17.18	16.55	16.92	117,519	+0.42(+2.57%)
Nov 28, 2012	15.71	16.50	15.71	16.50	109,098	+0.66(+4.20%)
Nov 27, 2012	16.09	16.26	15.78	15.83	71,783	-0.25(-1.55%)
Nov 26, 2012	16.19	16.32	15.92	16.08	87,626	-0.19(-1.19%)
Nov 23, 2012	15.89	16.30	15.86	16.27	54,720	+0.42(+2.68%)
Nov 21, 2012	15.79	15.88	15.60	15.85	46,541	+0.13(+0.82%)
Nov 20, 2012	15.93	15.93	15.39	15.72	206,353	-0.38(-2.35%)
Nov 19, 2012	15.79	16.10	15.75	16.10	189,375	+0.46(+2.95%)
Nov 16, 2012	15.75	15.81	15.38	15.64	81,371	-0.15(-0.94%)
Nov 15, 2012	16.09	16.14	15.65	15.79	120,363	-0.34(-2.12%)
Nov 14, 2012	16.61	16.74	16.03	16.13	141,092	-0.50(-3.00%)
Nov 13, 2012	16.61	16.86	16.61	16.63	120,071	-0.02(-0.11%)
Nov 12, 2012	17.05	17.05	16.64	16.64	106,197	-0.09(-0.55%)
Nov 09, 2012	16.88	17.02	16.61	16.74	87,138	-0.24(-1.41%)
Nov 08, 2012	17.33	17.35	16.66	16.98	127,278	-0.15(-0.86%)
Nov 07, 2012	18.21	18.21	16.80	17.12	288,752	-1.34(-7.25%)
Nov 06, 2012	17.87	18.50	17.76	18.46	154,517	+0.70(+3.95%)
Nov 05, 2012	17.82	17.91	17.65	17.76	47,015	-0.03(-0.16%)
Nov 02, 2012	17.94	17.94	17.43	17.79	75,397	-0.06(-0.36%)
Nov 01, 2012	17.55	17.86	17.55	17.85	91,047	+0.30(+1.68%)
Oct 31, 2012	17.32	17.68	17.32	17.56	71,046	+0.21(+1.22%)
Oct 26, 2012	17.31	17.34	17.34	17.34	45,632	+0.02(+0.11%)
Oct 25, 2012	17.46	17.52	17.18	17.33	33,527	-0.01(-0.05%)
Oct 24, 2012	17.31	17.43	17.21	17.34	30,437	+0.04(+0.21%)
Oct 23, 2012	17.08	17.36	16.95	17.30	49,638	+0.01(+0.05%)
Oct 19, 2012	18.06	18.06	17.17	17.29	226,007	-0.85(-4.68%)
Oct 18, 2012	18.16	18.30	17.96	18.14	55,123	-0.04(-0.20%)
Oct 17, 2012	18.07	18.18	18.06	18.18	25,084	+0.11(+0.61%)
Oct 16, 2012	18.11	18.31	17.74	18.06	74,468	+0.02(+0.10%)
Oct 15, 2012	17.57	18.18	17.57	18.05	36,450	+0.47(+2.68%)
Oct 12, 2012	17.94	17.96	17.53	17.58	61,055	-0.41(-2.26%)
Oct 11, 2012	17.97	18.11	17.82	17.98	35,125	+0.11(+0.62%)
Oct 10, 2012	17.66	17.93	17.55	17.87	35,002	+0.24(+1.36%)
Oct 09, 2012	17.52	17.64	17.40	17.63	57,720	+0.11(+0.63%)
Oct 08, 2012	17.54	17.68	17.44	17.52	28,481	-0.07(-0.42%)
Oct 05, 2012	17.36	17.75	17.27	17.59	38,793	+0.26(+1.49%)
Oct 04, 2012	17.23	17.36	17.14	17.34	66,298	+0.18(+1.02%)
Oct 03, 2012	17.16	17.39	17.00	17.16	52,097	+0.03(+0.16%)
Oct 02, 2012	17.20	17.21	16.86	17.13	73,806	-0.01(-0.05%)
Oct 01, 2012	17.37	17.60	17.11	17.14	54,701	-0.16(-0.91%)
Sep 28, 2012	17.47	17.47	17.18	17.30	41,589	-0.25(-1.42%)
Sep 27, 2012	17.19	17.71	17.10	17.55	138,047	+0.40(+2.31%)
Sep 26, 2012	17.60	17.60	17.11	17.15	73,347	-0.46(-2.62%)
Sep 25, 2012	17.76	17.96	17.61	17.61	91,563	-0.17(-0.93%)
Sep 24, 2012	17.58	17.83	17.46	17.78	65,011	+0.15(+0.84%)
Sep 21, 2012	17.72	17.72	17.43	17.63	125,206	+0.10(+0.58%)
Sep 20, 2012	17.39	17.63	17.35	17.53	39,423	+0.02(+0.11%)
Sep 19, 2012	17.46	17.63	17.42	17.51	65,548	+0.05(+0.26%)
Sep 18, 2012	17.58	17.65	17.39	17.46	59,734	-0.22(-1.25%)
Sep 17, 2012	17.85	17.86	17.59	17.69	38,230	-0.23(-1.29%)
Sep 14, 2012	18.08	18.14	17.73	17.92	74,127	-0.08(-0.46%)
Sep 13, 2012	17.46	18.02	17.46	18.00	76,229	+0.52(+2.96%)
Sep 12, 2012	17.68	17.68	17.28	17.48	124,778	-0.18(-1.04%)
Sep 11, 2012	17.48	17.69	17.48	17.67	44,366	+0.18(+1.06%)
Sep 10, 2012	17.39	17.65	17.35	17.48	61,113	+0.04(+0.21%)
Sep 07, 2012	17.57	17.62	17.39	17.45	51,341	-0.05(-0.26%)
Sep 06, 2012	17.38	17.60	17.26	17.49	79,508	+0.17(+0.96%)
Sep 05, 2012	17.46	17.63	17.25	17.33	73,213	-0.12(-0.69%)

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.