Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.28	14.48	14.25	14.46	1,404,260	+0.17(+1.21%)
Nov 29, 2012	14.32	14.35	14.23	14.29	1,045,808	-0.02(-0.15%)
Nov 28, 2012	14.23	14.31	14.15	14.31	801,403	+0.07(+0.48%)
Nov 27, 2012	14.42	14.46	14.24	14.24	1,689,249	-0.17(-1.20%)
Nov 26, 2012	14.34	14.51	14.32	14.41	1,449,170	-0.02(-0.11%)
Nov 23, 2012	14.25	14.45	14.24	14.43	549,509	+0.27(+1.89%)
Nov 21, 2012	14.21	14.21	14.02	14.16	1,846,629	-0.01(-0.04%)
Nov 20, 2012	14.32	14.37	14.09	14.17	2,118,333	-0.14(-0.99%)
Nov 19, 2012	14.35	14.43	14.23	14.31	1,232,978	+0.25(+1.79%)
Nov 16, 2012	14.05	14.10	13.92	14.06	1,665,666	+0.04(+0.26%)
Nov 15, 2012	14.04	14.14	13.98	14.02	2,054,789	+0.01(+0.04%)
Nov 14, 2012	14.29	14.29	13.99	14.01	1,466,017	-0.22(-1.55%)
Nov 13, 2012	14.18	14.33	14.13	14.24	1,523,669	+0.02(+0.14%)
Nov 12, 2012	14.31	14.38	14.14	14.21	1,150,009	-0.07(-0.47%)
Nov 09, 2012	14.37	14.48	14.28	14.28	1,526,456	-0.16(-1.14%)
Nov 08, 2012	14.39	14.53	14.33	14.45	1,752,428	+0.09(+0.64%)
Nov 07, 2012	14.38	14.41	14.26	14.35	1,606,816	-0.03(-0.18%)
Nov 06, 2012	14.29	14.39	14.22	14.38	1,521,045	+0.14(+1.01%)
Nov 05, 2012	14.32	14.37	14.08	14.24	2,179,613	-0.23(-1.56%)
Nov 02, 2012	14.75	14.75	14.38	14.46	1,716,454	-0.16(-1.12%)
Nov 01, 2012	14.49	14.74	14.41	14.62	1,453,741	+0.13(+0.92%)
Oct 31, 2012	14.58	14.73	14.41	14.49	1,689,537	-0.05(-0.32%)
Oct 26, 2012	14.53	14.54	14.54	14.54	1,220,567	-0.01(-0.07%)
Oct 25, 2012	14.47	14.55	14.34	14.55	1,481,738	+0.21(+1.47%)
Oct 24, 2012	14.61	14.61	14.30	14.34	1,260,182	-0.14(-0.99%)
Oct 23, 2012	14.51	14.55	14.33	14.48	1,192,581	-0.12(-0.84%)
Oct 19, 2012	14.74	14.76	14.59	14.60	1,048,676	-0.19(-1.28%)
Oct 18, 2012	14.68	14.82	14.68	14.79	1,109,031	+0.07(+0.45%)
Oct 17, 2012	14.58	14.75	14.53	14.73	1,035,150	+0.18(+1.23%)
Oct 16, 2012	14.52	14.59	14.47	14.55	1,464,314	+0.06(+0.39%)
Oct 15, 2012	14.46	14.51	14.37	14.49	1,216,767	+0.07(+0.50%)
Oct 12, 2012	14.43	14.52	14.40	14.42	1,294,835	-0.03(-0.18%)
Oct 11, 2012	14.54	14.64	14.41	14.45	1,525,093	-0.04(-0.25%)
Oct 10, 2012	14.49	14.69	14.46	14.48	2,521,899	-0.04(-0.25%)
Oct 09, 2012	14.72	14.76	14.50	14.52	2,143,333	-0.23(-1.56%)
Oct 08, 2012	14.76	14.82	14.70	14.75	946,697	-0.04(-0.28%)
Oct 05, 2012	15.00	15.05	14.75	14.79	2,476,420	-0.07(-0.45%)
Oct 04, 2012	14.86	14.88	14.74	14.86	1,998,152	+0.08(+0.56%)
Oct 03, 2012	14.82	14.86	14.74	14.77	2,758,615	-0.04(-0.28%)
Oct 02, 2012	14.85	14.89	14.78	14.81	1,641,760	+0.03(+0.17%)
Oct 01, 2012	14.67	14.98	14.67	14.79	1,185,208	-0.01(-0.07%)
Sep 28, 2012	14.94	15.00	14.76	14.80	1,449,644	-0.24(-1.57%)
Sep 27, 2012	15.01	15.10	14.88	15.04	1,093,585	+0.06(+0.38%)
Sep 26, 2012	14.94	15.12	14.87	14.98	2,318,238	+0.03(+0.17%)
Sep 25, 2012	15.08	15.10	14.94	14.95	2,329,539	-0.09(-0.61%)
Sep 24, 2012	15.07	15.18	14.98	15.05	1,522,677	-0.06(-0.37%)
Sep 21, 2012	15.23	15.27	15.09	15.10	1,999,151	-0.05(-0.34%)
Sep 20, 2012	15.05	15.25	14.99	15.15	1,904,565	-0.04(-0.27%)
Sep 19, 2012	15.25	15.35	15.16	15.19	1,249,905	-0.05(-0.34%)
Sep 18, 2012	14.97	15.27	14.96	15.25	1,973,318	+0.25(+1.68%)
Sep 17, 2012	15.01	15.14	14.98	14.99	1,155,235	-0.08(-0.51%)
Sep 14, 2012	14.94	15.08	14.90	15.07	2,783,924	+0.11(+0.75%)
Sep 13, 2012	14.82	15.01	14.74	14.96	3,263,461	+0.15(+1.04%)
Sep 12, 2012	14.62	14.86	14.62	14.80	1,229,910	+0.23(+1.55%)
Sep 11, 2012	14.54	14.63	14.52	14.58	1,259,599	+0.13(+0.89%)
Sep 10, 2012	14.60	14.65	14.45	14.45	1,536,564	-0.15(-1.02%)
Sep 07, 2012	14.66	14.74	14.46	14.60	1,901,184	-0.02(-0.14%)
Sep 06, 2012	14.54	14.62	14.51	14.62	1,069,419	+0.15(+1.06%)
Sep 05, 2012	14.39	14.52	14.14	14.47	2,107,641	+0.07(+0.46%)

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.