Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.34	15.40	15.32	15.40	101,174	+0.03(+0.20%)
Nov 29, 2012	15.31	15.37	15.31	15.37	92,134	+0.11(+0.72%)
Nov 28, 2012	15.08	15.26	15.05	15.26	169,329	+0.11(+0.73%)
Nov 27, 2012	15.22	15.25	15.12	15.15	96,097	-0.09(-0.59%)
Nov 26, 2012	15.21	15.24	15.15	15.24	164,812	+0.01(+0.07%)
Nov 23, 2012	15.11	15.23	15.11	15.23	34,530	+0.23(+1.53%)
Nov 21, 2012	14.99	15.01	14.92	15.00	117,438	+0.07(+0.47%)
Nov 20, 2012	14.91	14.97	14.88	14.93	142,293	-0.05(-0.33%)
Nov 19, 2012	14.87	14.98	14.87	14.98	135,157	+0.25(+1.70%)
Nov 16, 2012	14.67	14.75	14.57	14.73	414,547	+0.09(+0.61%)
Nov 15, 2012	14.73	14.80	14.62	14.64	411,681	-0.05(-0.34%)
Nov 14, 2012	14.93	14.93	14.69	14.69	194,717	-0.21(-1.41%)
Nov 13, 2012	14.92	15.00	14.86	14.90	101,738	-0.10(-0.67%)
Nov 12, 2012	15.02	15.02	14.95	15.00	110,322	-0.03(-0.20%)
Nov 09, 2012	14.96	15.09	14.93	15.03	179,866	-0.01(-0.07%)
Nov 08, 2012	15.13	15.21	15.00	15.04	122,637	-0.08(-0.53%)
Nov 07, 2012	15.25	15.25	15.07	15.12	140,679	-0.19(-1.24%)
Nov 06, 2012	15.25	15.36	15.25	15.31	108,177	+0.10(+0.66%)
Nov 05, 2012	15.27	15.27	15.16	15.21	171,584	-0.07(-0.46%)
Nov 02, 2012	15.39	15.46	15.24	15.28	184,428	-0.15(-0.97%)
Nov 01, 2012	15.35	15.47	15.29	15.43	113,303	+0.14(+0.92%)
Oct 31, 2012	15.35	15.40	15.23	15.29	161,903	+0.07(+0.46%)
Oct 26, 2012	15.29	15.22	15.22	15.22	86,100	-0.08(-0.52%)
Oct 25, 2012	15.31	15.33	15.22	15.30	106,773	+0.14(+0.92%)
Oct 24, 2012	15.25	15.26	15.14	15.16	136,357	+0.02(+0.13%)
Oct 23, 2012	15.20	15.20	15.07	15.14	81,150	-0.27(-1.75%)
Oct 19, 2012	15.51	15.55	15.36	15.41	87,100	-0.18(-1.15%)
Oct 18, 2012	15.54	15.67	15.54	15.59	79,783	+0.01(+0.06%)
Oct 17, 2012	15.53	15.62	15.49	15.58	103,102	+0.14(+0.91%)
Oct 16, 2012	15.40	15.48	15.40	15.44	654,557	+0.12(+0.78%)
Oct 15, 2012	15.29	15.33	15.20	15.32	124,458	+0.06(+0.39%)
Oct 12, 2012	15.29	15.32	15.18	15.26	123,582	-0.01(-0.07%)
Oct 11, 2012	15.29	15.33	15.23	15.27	84,826	+0.10(+0.65%)
Oct 10, 2012	15.24	15.24	15.12	15.17	155,742	-0.09(-0.58%)
Oct 09, 2012	15.36	15.40	15.25	15.26	84,069	-0.18(-1.17%)
Oct 08, 2012	15.41	15.45	15.35	15.44	165,262	-0.03(-0.19%)
Oct 05, 2012	15.56	15.59	15.42	15.47	88,007	+0.00(+0.00%)
Oct 04, 2012	15.37	15.47	15.33	15.47	85,421	+0.18(+1.18%)
Oct 03, 2012	15.36	15.36	15.25	15.29	89,861	-0.08(-0.52%)
Oct 02, 2012	15.40	15.45	15.30	15.37	137,610	+0.08(+0.52%)
Oct 01, 2012	15.27	15.38	15.23	15.29	159,690	+0.09(+0.59%)
Sep 28, 2012	15.28	15.28	15.14	15.20	120,853	-0.17(-1.11%)
Sep 27, 2012	15.29	15.39	15.23	15.37	138,892	+0.14(+0.92%)
Sep 26, 2012	15.28	15.28	15.18	15.23	262,345	-0.14(-0.91%)
Sep 25, 2012	15.51	15.53	15.35	15.37	225,137	-0.10(-0.65%)
Sep 24, 2012	15.43	15.50	15.37	15.47	115,597	-0.04(-0.26%)
Sep 21, 2012	15.58	15.59	15.50	15.51	183,518	-0.02(-0.13%)
Sep 20, 2012	15.59	15.59	15.45	15.53	120,746	-0.11(-0.70%)
Sep 19, 2012	15.62	15.67	15.60	15.64	166,967	-0.01(-0.06%)
Sep 18, 2012	15.62	15.68	15.60	15.65	150,239	+0.01(+0.06%)
Sep 17, 2012	15.71	15.74	15.60	15.64	190,631	-0.08(-0.51%)
Sep 14, 2012	15.68	15.82	15.68	15.72	174,182	+0.12(+0.77%)
Sep 13, 2012	15.36	15.60	15.35	15.60	205,530	+0.24(+1.56%)
Sep 12, 2012	15.42	15.43	15.33	15.36	157,150	+0.03(+0.20%)
Sep 11, 2012	15.28	15.35	15.24	15.33	153,779	+0.16(+1.05%)
Sep 10, 2012	15.26	15.28	15.16	15.17	118,391	-0.13(-0.85%)
Sep 07, 2012	15.25	15.31	15.21	15.30	284,401	+0.15(+0.99%)
Sep 06, 2012	14.97	15.16	14.97	15.15	161,089	+0.29(+1.95%)
Sep 05, 2012	14.89	14.89	14.82	14.86	224,958	-0.04(-0.27%)

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.