Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.08	14.14	14.06	14.12	94,684	+0.07(+0.51%)
Nov 29, 2012	14.08	14.08	14.00	14.05	219,309	+0.04(+0.32%)
Nov 28, 2012	13.87	14.01	13.79	14.01	133,938	+0.08(+0.59%)
Nov 27, 2012	13.93	14.01	13.90	13.93	80,775	-0.04(-0.28%)
Nov 26, 2012	13.91	13.97	13.90	13.97	192,594	+0.02(+0.14%)
Nov 23, 2012	13.88	13.95	13.87	13.95	528,324	+0.13(+0.91%)
Nov 21, 2012	13.83	13.89	13.77	13.82	113,693	+0.02(+0.16%)
Nov 20, 2012	13.73	13.80	13.58	13.80	135,980	+0.05(+0.38%)
Nov 19, 2012	13.70	13.75	13.68	13.75	94,551	+0.20(+1.47%)
Nov 16, 2012	13.42	13.56	13.35	13.55	368,099	+0.14(+1.04%)
Nov 15, 2012	13.45	13.50	13.29	13.41	327,005	-0.05(-0.39%)
Nov 14, 2012	13.71	13.71	13.45	13.46	108,981	-0.22(-1.58%)
Nov 13, 2012	13.65	13.78	13.57	13.68	91,471	-0.04(-0.27%)
Nov 12, 2012	13.80	13.80	13.68	13.72	55,312	-0.01(-0.11%)
Nov 09, 2012	13.67	13.84	13.62	13.73	174,336	-0.02(-0.18%)
Nov 08, 2012	13.92	13.95	13.75	13.75	331,794	-0.17(-1.20%)
Nov 07, 2012	14.07	14.07	13.87	13.92	163,728	-0.29(-2.04%)
Nov 06, 2012	14.17	14.23	14.14	14.21	117,778	+0.11(+0.75%)
Nov 05, 2012	14.07	14.11	13.98	14.11	79,202	+0.02(+0.14%)
Nov 02, 2012	14.26	14.26	14.08	14.09	79,304	-0.13(-0.93%)
Nov 01, 2012	14.06	14.24	14.03	14.22	113,180	+0.20(+1.44%)
Oct 31, 2012	13.98	14.06	13.76	14.02	149,762	+0.05(+0.39%)
Oct 26, 2012	13.98	13.96	13.96	13.96	81,384	-0.01(-0.07%)
Oct 25, 2012	14.01	14.05	13.88	13.97	186,519	+0.03(+0.20%)
Oct 24, 2012	14.03	14.06	13.92	13.95	87,980	-0.03(-0.20%)
Oct 23, 2012	13.95	14.01	13.87	13.97	143,093	-0.17(-1.18%)
Oct 19, 2012	14.26	14.26	14.11	14.14	67,756	-0.16(-1.13%)
Oct 18, 2012	14.25	14.31	14.23	14.30	53,086	+0.04(+0.31%)
Oct 17, 2012	14.15	14.28	14.15	14.26	58,148	+0.12(+0.85%)
Oct 16, 2012	14.08	14.15	14.08	14.14	170,190	+0.12(+0.82%)
Oct 15, 2012	13.97	14.03	13.92	14.02	49,298	+0.08(+0.58%)
Oct 12, 2012	14.02	14.03	13.92	13.94	54,030	-0.11(-0.79%)
Oct 11, 2012	14.09	14.10	14.03	14.05	249,954	+0.07(+0.53%)
Oct 10, 2012	14.03	14.03	13.94	13.98	211,386	-0.04(-0.26%)
Oct 09, 2012	14.11	14.14	14.01	14.01	58,161	-0.11(-0.75%)
Oct 08, 2012	14.09	14.14	14.08	14.12	40,732	-0.03(-0.19%)
Oct 05, 2012	14.16	14.22	14.11	14.15	78,279	+0.04(+0.31%)
Oct 04, 2012	14.04	14.10	14.00	14.10	69,375	+0.13(+0.90%)
Oct 03, 2012	14.00	14.03	13.92	13.98	428,051	+0.02(+0.13%)
Oct 02, 2012	13.95	14.04	13.90	13.96	110,747	+0.04(+0.28%)
Oct 01, 2012	14.01	14.01	13.86	13.92	151,349	-0.05(-0.37%)
Sep 28, 2012	13.96	14.01	13.90	13.97	62,112	-0.01(-0.07%)
Sep 27, 2012	13.98	14.04	13.91	13.98	392,873	+0.06(+0.41%)
Sep 26, 2012	14.00	14.00	13.91	13.93	127,569	-0.06(-0.46%)
Sep 25, 2012	14.25	14.27	13.98	13.99	378,708	-0.18(-1.25%)
Sep 24, 2012	14.13	14.22	14.13	14.17	70,262	+0.02(+0.18%)
Sep 21, 2012	14.26	14.52	14.03	14.14	480,739	-0.03(-0.22%)
Sep 20, 2012	14.17	14.18	14.11	14.17	171,053	-0.07(-0.48%)
Sep 19, 2012	14.23	14.26	14.18	14.24	177,187	+0.06(+0.39%)
Sep 18, 2012	14.24	14.24	14.16	14.19	145,409	-0.07(-0.46%)
Sep 17, 2012	14.33	14.33	14.24	14.25	70,628	-0.10(-0.66%)
Sep 14, 2012	14.32	14.43	14.32	14.35	262,240	+0.10(+0.68%)
Sep 13, 2012	14.13	14.29	14.07	14.25	439,571	+0.13(+0.91%)
Sep 12, 2012	14.09	14.12	14.05	14.12	225,108	+0.06(+0.40%)
Sep 11, 2012	14.01	14.07	14.01	14.06	94,944	+0.06(+0.42%)
Sep 10, 2012	14.01	14.05	14.00	14.01	92,170	-0.02(-0.12%)
Sep 07, 2012	14.00	14.21	13.99	14.02	87,346	+0.05(+0.37%)
Sep 06, 2012	13.82	13.97	13.82	13.97	122,911	+0.22(+1.58%)
Sep 05, 2012	13.75	13.78	13.73	13.76	257,452	+0.00(+0.00%)

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.