Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.76	17.76	17.28	17.33	94,153	-0.35(-1.98%)
Nov 29, 2012	17.91	18.11	17.50	17.68	29,641	-0.03(-0.17%)
Nov 28, 2012	17.23	17.76	17.08	17.71	19,382	+0.36(+2.07%)
Nov 27, 2012	17.25	17.70	17.25	17.35	113,984	+0.13(+0.75%)
Nov 26, 2012	17.07	17.25	16.98	17.22	10,936	+0.01(+0.06%)
Nov 23, 2012	16.93	17.21	16.70	17.21	9,886	+0.37(+2.20%)
Nov 21, 2012	17.00	17.00	16.53	16.84	15,377	-0.04(-0.24%)
Nov 20, 2012	17.37	17.37	16.64	16.88	16,341	-0.58(-3.32%)
Nov 19, 2012	16.90	17.64	16.90	17.46	54,063	+0.64(+3.80%)
Nov 16, 2012	16.66	17.13	16.45	16.82	53,871	+0.04(+0.24%)
Nov 15, 2012	17.25	17.49	16.69	16.78	48,649	-0.40(-2.33%)
Nov 14, 2012	17.63	17.93	17.15	17.18	55,295	-0.46(-2.61%)
Nov 13, 2012	17.29	18.07	17.10	17.64	23,909	+0.14(+0.80%)
Nov 12, 2012	17.53	17.79	17.43	17.50	22,001	-0.03(-0.17%)
Nov 09, 2012	17.53	18.30	17.53	17.53	26,763	-0.05(-0.28%)
Nov 08, 2012	18.00	18.19	17.52	17.58	48,927	-0.57(-3.14%)
Nov 07, 2012	18.30	18.43	18.11	18.15	32,709	-0.46(-2.47%)
Nov 06, 2012	18.50	18.72	18.42	18.61	19,605	+0.07(+0.38%)
Nov 05, 2012	18.53	18.72	18.32	18.54	12,896	-0.05(-0.27%)
Nov 02, 2012	18.61	18.73	18.34	18.59	39,719	+0.08(+0.43%)
Nov 01, 2012	18.49	18.61	18.23	18.51	29,842	-0.02(-0.11%)
Oct 31, 2012	18.41	18.55	18.02	18.53	16,737	+0.12(+0.65%)
Oct 26, 2012	18.59	18.41	18.41	18.41	30,300	-0.16(-0.86%)
Oct 25, 2012	18.62	18.62	18.30	18.57	11,110	+0.16(+0.87%)
Oct 24, 2012	18.16	18.49	18.16	18.41	40,437	+0.17(+0.93%)
Oct 23, 2012	18.26	18.45	18.15	18.24	21,190	+0.07(+0.39%)
Oct 19, 2012	18.19	18.50	18.08	18.17	57,675	-0.19(-1.03%)
Oct 18, 2012	18.74	18.87	18.36	18.36	24,510	-0.64(-3.37%)
Oct 17, 2012	18.95	19.00	18.88	19.00	21,786	+0.03(+0.16%)
Oct 16, 2012	18.81	19.18	18.72	18.97	44,319	+0.21(+1.12%)
Oct 15, 2012	18.70	18.82	18.62	18.76	15,237	+0.06(+0.32%)
Oct 12, 2012	19.19	19.19	18.61	18.70	47,653	-0.58(-3.01%)
Oct 11, 2012	18.84	19.61	18.79	19.28	58,049	+0.56(+2.99%)
Oct 10, 2012	18.78	18.81	18.52	18.72	10,145	-0.02(-0.11%)
Oct 09, 2012	18.92	19.04	18.51	18.74	21,675	-0.22(-1.16%)
Oct 08, 2012	18.65	19.18	18.36	18.96	18,207	+0.17(+0.90%)
Oct 05, 2012	19.51	19.82	18.64	18.79	46,899	-0.70(-3.59%)
Oct 04, 2012	19.91	19.92	19.27	19.49	18,467	-0.40(-2.01%)
Oct 03, 2012	19.67	20.08	19.27	19.89	43,777	+0.28(+1.43%)
Oct 02, 2012	19.39	19.77	19.11	19.61	32,687	+0.35(+1.82%)
Oct 01, 2012	19.12	19.95	19.11	19.26	34,644	+0.20(+1.05%)
Sep 28, 2012	19.17	19.36	19.05	19.06	43,429	-0.20(-1.04%)
Sep 27, 2012	19.30	19.30	19.10	19.26	31,854	-0.13(-0.67%)
Sep 26, 2012	19.35	19.53	19.11	19.39	29,291	+0.04(+0.21%)
Sep 25, 2012	19.61	19.84	19.27	19.35	138,935	-0.09(-0.46%)
Sep 24, 2012	19.04	19.66	18.97	19.44	68,557	+0.18(+0.93%)
Sep 21, 2012	19.88	19.88	19.08	19.26	85,907	-0.27(-1.38%)
Sep 20, 2012	20.66	20.66	19.38	19.53	38,534	-1.31(-6.29%)
Sep 19, 2012	21.00	21.03	20.44	20.84	29,331	-0.10(-0.48%)
Sep 18, 2012	20.98	21.00	18.75	20.94	26,497	+0.00(+0.00%)
Sep 17, 2012	20.36	20.98	19.89	20.94	63,511	+0.58(+2.85%)
Sep 14, 2012	19.77	20.67	19.61	20.36	79,322	+0.58(+2.93%)
Sep 13, 2012	19.03	19.78	18.98	19.78	61,519	+0.76(+4.00%)
Sep 12, 2012	18.96	19.05	18.73	19.02	32,513	+0.05(+0.26%)
Sep 11, 2012	18.75	18.98	18.62	18.97	26,730	+0.33(+1.77%)
Sep 10, 2012	18.57	18.81	18.51	18.64	23,973	+0.01(+0.05%)
Sep 07, 2012	18.74	18.75	18.51	18.63	30,146	-0.07(-0.37%)
Sep 06, 2012	18.00	18.73	17.91	18.70	43,154	+0.79(+4.41%)
Sep 05, 2012	18.06	18.06	17.75	17.91	57,164	-0.06(-0.33%)

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.