Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.64	14.76	14.60	14.60	10,035	-0.15(-1.02%)
Nov 29, 2012	14.73	14.78	14.71	14.75	13,150	+0.08(+0.55%)
Nov 28, 2012	14.57	14.68	14.57	14.67	22,318	-0.20(-1.34%)
Nov 27, 2012	14.89	14.90	14.84	14.87	15,081	-0.05(-0.34%)
Nov 26, 2012	14.94	14.94	14.83	14.92	18,745	+0.11(+0.74%)
Nov 23, 2012	14.77	14.85	14.70	14.81	23,178	-0.01(-0.07%)
Nov 22, 2012	14.75	14.83	14.70	14.82	7,418	+0.19(+1.30%)
Nov 21, 2012	14.73	14.73	14.58	14.63	31,225	-0.08(-0.54%)
Nov 20, 2012	14.75	14.79	14.69	14.71	13,570	-0.07(-0.47%)
Nov 19, 2012	14.77	14.81	14.77	14.78	8,520	+0.10(+0.68%)
Nov 16, 2012	14.65	14.68	14.64	14.68	13,429	+0.04(+0.27%)
Nov 15, 2012	14.69	14.76	14.64	14.64	12,474	-0.17(-1.15%)
Nov 14, 2012	14.89	14.91	14.81	14.81	5,842	-0.07(-0.47%)
Nov 13, 2012	14.81	14.90	14.80	14.88	88,351	+0.03(+0.20%)
Nov 12, 2012	14.91	14.95	14.85	14.85	17,759	-0.02(-0.13%)
Nov 09, 2012	14.97	14.97	14.86	14.87	25,975	-0.06(-0.40%)
Nov 08, 2012	14.75	14.96	14.74	14.93	11,179	+0.15(+1.01%)
Nov 07, 2012	14.73	14.78	14.61	14.78	23,645	+0.10(+0.68%)
Nov 06, 2012	14.43	14.70	14.43	14.68	20,074	+0.25(+1.73%)
Nov 05, 2012	14.42	14.43	14.38	14.43	16,483	+0.11(+0.77%)
Nov 02, 2012	14.49	14.51	14.32	14.32	36,162	-0.35(-2.39%)
Nov 01, 2012	14.76	14.76	14.64	14.67	24,595	-0.08(-0.54%)
Oct 31, 2012	14.70	14.99	14.66	14.75	38,551	+0.07(+0.48%)
Oct 30, 2012	14.45	14.68	14.45	14.68	9,095	+0.28(+1.94%)
Oct 29, 2012	14.70	14.70	14.35	14.40	10,034	-0.23(-1.57%)
Oct 26, 2012	14.69	14.69	14.61	14.63	17,693	-0.01(-0.07%)
Oct 25, 2012	14.71	14.71	14.62	14.64	12,510	+0.06(+0.41%)
Oct 24, 2012	14.68	14.68	14.55	14.58	14,633	-0.07(-0.48%)
Oct 23, 2012	14.77	14.77	14.64	14.65	22,715	-0.19(-1.28%)
Oct 19, 2012	14.97	14.97	14.78	14.84	39,074	-0.12(-0.80%)
Oct 18, 2012	14.93	15.01	14.93	14.96	9,525	-0.06(-0.40%)
Oct 17, 2012	15.00	15.08	14.95	15.02	6,445	+0.05(+0.33%)
Oct 16, 2012	14.98	15.00	14.94	14.97	26,241	+0.05(+0.34%)
Oct 15, 2012	15.00	15.00	14.83	14.92	21,795	-0.17(-1.13%)
Oct 12, 2012	15.18	15.18	15.07	15.09	11,979	-0.09(-0.59%)
Oct 11, 2012	15.20	15.21	15.15	15.18	12,450	+0.00(+0.00%)
Oct 10, 2012	15.09	15.18	15.09	15.18	15,178	+0.02(+0.13%)
Oct 09, 2012	15.25	15.25	15.09	15.16	36,972	-0.13(-0.85%)
Oct 05, 2012		15.29	15.29	15.29	0	-0.10(-0.65%)
Oct 04, 2012	15.35	15.40	15.35	15.39	29,193	+0.14(+0.92%)
Oct 03, 2012	15.23	15.25	15.20	15.25	5,844	+0.07(+0.46%)
Oct 02, 2012	15.24	15.24	15.18	15.18	27,723	-0.01(-0.07%)
Oct 01, 2012	15.25	15.30	15.19	15.19	32,468	+0.02(+0.13%)
Sep 28, 2012	15.21	15.24	15.16	15.17	8,782	-0.07(-0.46%)
Sep 27, 2012	15.11	15.26	15.10	15.24	18,360	+0.25(+1.67%)
Sep 26, 2012	14.95	14.99	14.87	14.99	14,686	-0.05(-0.33%)
Sep 25, 2012	15.20	15.27	15.01	15.04	12,085	-0.11(-0.73%)
Sep 24, 2012	15.14	15.20	15.14	15.15	28,496	-0.14(-0.92%)
Sep 21, 2012	15.28	15.35	15.22	15.29	24,489	+0.10(+0.66%)
Sep 20, 2012	15.17	15.19	15.06	15.19	19,443	-0.01(-0.07%)
Sep 19, 2012	15.25	15.25	15.15	15.20	20,623	+0.00(+0.00%)
Sep 18, 2012	15.15	15.23	15.15	15.20	41,976	+0.11(+0.73%)
Sep 17, 2012	15.17	15.21	15.09	15.09	24,395	-0.10(-0.66%)
Sep 14, 2012	15.13	15.21	15.12	15.19	93,650	+0.12(+0.80%)
Sep 13, 2012	14.85	15.16	14.75	15.07	95,200	+0.24(+1.62%)
Sep 12, 2012	14.91	14.92	14.78	14.83	30,765	-0.04(-0.27%)
Sep 11, 2012	14.91	14.92	14.85	14.87	41,856	+0.04(+0.27%)
Sep 10, 2012	14.84	14.89	14.80	14.83	41,023	-0.06(-0.40%)
Sep 07, 2012	14.80	14.99	14.80	14.89	643,283	-0.16(-1.06%)
Sep 06, 2012	15.12	15.20	15.05	15.05	48,044	+0.02(+0.13%)
Sep 05, 2012	15.09	15.09	15.00	15.03	22,136	-0.06(-0.40%)

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.