Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	20.97	20.97	20.64	20.89	286,709	+0.01(+0.03%)
Nov 29, 2012	20.55	21.04	20.55	20.88	156,801	+0.57(+2.80%)
Nov 28, 2012	20.10	20.32	19.74	20.31	162,426	+0.08(+0.38%)
Nov 27, 2012	20.25	20.49	20.14	20.23	156,739	+0.00(+0.00%)
Nov 26, 2012	20.03	20.25	19.95	20.23	148,504	+0.09(+0.45%)
Nov 23, 2012	19.83	20.39	19.78	20.14	114,845	+0.40(+2.02%)
Nov 21, 2012	19.49	19.83	19.48	19.74	132,632	+0.31(+1.59%)
Nov 20, 2012	19.08	19.52	18.98	19.43	161,914	+0.25(+1.32%)
Nov 19, 2012	18.96	19.20	18.91	19.18	129,906	+0.55(+2.94%)
Nov 16, 2012	18.60	18.74	18.16	18.63	204,589	-0.02(-0.11%)
Nov 15, 2012	18.49	18.70	18.33	18.66	179,904	+0.19(+1.03%)
Nov 14, 2012	19.17	19.18	18.31	18.47	232,499	-0.65(-3.38%)
Nov 13, 2012	18.90	19.67	18.90	19.11	154,791	+0.13(+0.66%)
Nov 12, 2012	19.14	19.17	18.90	18.99	61,908	-0.09(-0.47%)
Nov 09, 2012	18.84	19.39	18.83	19.08	139,122	+0.17(+0.92%)
Nov 08, 2012	18.96	19.15	18.90	18.90	194,761	-0.13(-0.66%)
Nov 07, 2012	19.49	19.50	18.83	19.03	224,654	-0.79(-4.00%)
Nov 06, 2012	19.49	20.00	19.45	19.82	126,212	+0.43(+2.22%)
Nov 05, 2012	18.95	19.49	18.89	19.39	129,951	+0.41(+2.16%)
Nov 02, 2012	20.21	20.21	18.98	18.98	198,248	-1.08(-5.40%)
Nov 01, 2012	19.12	20.15	18.98	20.06	365,634	+0.94(+4.91%)
Oct 31, 2012	19.15	19.40	18.89	19.13	252,412	-0.03(-0.15%)
Oct 26, 2012	19.17	19.15	19.15	19.15	165,181	+0.00(+0.00%)
Oct 25, 2012	19.02	19.16	18.90	19.15	210,495	+0.32(+1.70%)
Oct 24, 2012	18.77	19.09	18.74	18.83	217,213	+0.17(+0.89%)
Oct 23, 2012	18.08	18.69	18.04	18.67	175,473	+0.32(+1.74%)
Oct 19, 2012	18.58	18.58	18.22	18.35	228,156	-0.27(-1.46%)
Oct 18, 2012	18.91	18.91	17.90	18.62	613,480	-0.46(-2.40%)
Oct 17, 2012	18.83	19.12	18.76	19.08	189,187	+0.27(+1.44%)
Oct 16, 2012	18.51	18.82	18.51	18.81	140,528	+0.38(+2.07%)
Oct 15, 2012	18.15	18.43	18.13	18.42	132,438	+0.28(+1.57%)
Oct 12, 2012	18.17	18.30	18.09	18.14	132,532	-0.08(-0.42%)
Oct 11, 2012	18.35	18.44	18.15	18.22	138,010	+0.08(+0.42%)
Oct 10, 2012	17.96	18.15	17.94	18.14	124,256	+0.19(+1.05%)
Oct 09, 2012	18.25	18.28	17.89	17.95	101,845	-0.30(-1.64%)
Oct 08, 2012	18.16	18.39	18.15	18.25	81,626	-0.01(-0.04%)
Oct 05, 2012	18.39	18.69	18.22	18.26	161,444	-0.04(-0.23%)
Oct 04, 2012	18.10	18.31	17.90	18.30	134,503	+0.25(+1.39%)
Oct 03, 2012	18.01	18.31	17.83	18.05	138,368	+0.07(+0.39%)
Oct 02, 2012	17.83	17.98	17.69	17.98	249,946	+0.20(+1.13%)
Oct 01, 2012	17.85	17.85	17.43	17.78	418,929	+0.05(+0.27%)
Sep 28, 2012	17.81	17.94	17.66	17.73	297,695	-0.21(-1.16%)
Sep 27, 2012	17.88	17.97	17.71	17.94	196,366	+0.19(+1.10%)
Sep 26, 2012	17.81	17.98	17.69	17.74	295,771	-0.01(-0.08%)
Sep 25, 2012	18.24	18.24	17.67	17.76	333,996	-0.31(-1.73%)
Sep 24, 2012	18.10	18.17	17.88	18.07	326,700	-0.17(-0.91%)
Sep 21, 2012	18.42	18.42	17.96	18.24	791,247	+0.08(+0.46%)
Sep 20, 2012	18.30	18.40	18.04	18.15	399,181	-0.22(-1.17%)
Sep 19, 2012	18.22	18.45	17.90	18.37	443,538	+0.26(+1.46%)
Sep 18, 2012	19.04	19.27	17.90	18.10	1,634,647	-3.22(-15.12%)
Sep 17, 2012	21.97	22.07	21.29	21.33	261,253	-0.69(-3.13%)
Sep 14, 2012	21.49	22.25	21.38	22.02	469,783	+0.61(+2.86%)
Sep 13, 2012	20.56	21.45	20.52	21.41	425,568	+0.89(+4.34%)
Sep 12, 2012	20.21	20.54	20.21	20.52	145,037	+0.30(+1.48%)
Sep 11, 2012	19.91	20.26	19.81	20.22	209,739	+0.33(+1.68%)
Sep 10, 2012	19.61	19.94	19.56	19.88	195,318	+0.31(+1.56%)
Sep 07, 2012	19.62	19.72	19.45	19.58	204,644	+0.05(+0.25%)
Sep 06, 2012	19.46	19.59	19.41	19.53	333,305	+0.17(+0.90%)
Sep 05, 2012	19.45	19.52	19.21	19.36	187,189	-0.16(-0.82%)

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.