Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.91	20.08	19.91	20.06	5,486	-0.12(-0.59%)
Nov 29, 2012	19.99	20.20	19.99	20.18	7,678	+0.30(+1.51%)
Nov 28, 2012	19.73	19.90	19.72	19.88	4,642	+0.03(+0.15%)
Nov 27, 2012	19.92	19.93	19.79	19.85	6,327	+0.25(+1.28%)
Nov 26, 2012	19.56	19.75	19.55	19.60	45,192	-0.43(-2.15%)
Nov 24, 2012	19.72	20.03	19.72	20.03	544	+0.00(+0.00%)
Nov 23, 2012	19.72	20.03	19.72	20.03	544	+0.26(+1.32%)
Nov 21, 2012	19.66	19.77	19.62	19.77	1,425	+0.01(+0.05%)
Nov 20, 2012	19.67	19.76	19.60	19.76	6,350	-0.05(-0.25%)
Nov 19, 2012	19.65	19.90	19.65	19.81	8,204	+0.35(+1.80%)
Nov 16, 2012	19.52	19.70	19.38	19.46	3,193	-0.04(-0.21%)
Nov 15, 2012	19.26	19.50	19.26	19.50	16,967	+0.15(+0.78%)
Nov 14, 2012	19.42	19.60	19.30	19.35	5,897	-0.21(-1.07%)
Nov 13, 2012	19.51	19.59	19.47	19.56	10,187	-0.24(-1.21%)
Nov 12, 2012	19.80	20.04	19.63	19.80	2,375	+0.02(+0.10%)
Nov 09, 2012	19.70	20.04	19.67	19.78	11,607	+0.13(+0.66%)
Nov 08, 2012	19.60	19.74	19.55	19.65	4,548	-0.04(-0.20%)
Nov 07, 2012	19.78	19.78	19.60	19.69	7,227	+0.00(+0.00%)
Nov 06, 2012	19.63	19.77	19.63	19.69	4,945	-0.01(-0.05%)
Nov 05, 2012	19.80	19.83	19.70	19.70	2,517	-0.14(-0.71%)
Nov 02, 2012	20.06	20.06	19.84	19.84	82,853	-0.14(-0.70%)
Nov 01, 2012	20.10	20.10	19.90	19.98	6,615	+0.13(+0.65%)
Oct 31, 2012	19.84	19.89	19.15	19.85	36,595	+0.29(+1.48%)
Oct 26, 2012		19.56	19.56	19.56	0	-0.33(-1.66%)
Oct 25, 2012	19.95	20.02	19.89	19.89	8,999	+0.03(+0.15%)
Oct 24, 2012	20.13	20.20	19.85	19.86	22,159	+0.06(+0.30%)
Oct 23, 2012	19.90	20.15	19.70	19.80	27,023	-0.35(-1.74%)
Oct 19, 2012	20.53	20.53	20.15	20.15	223,999	-0.27(-1.32%)
Oct 18, 2012	20.34	20.42	20.34	20.42	753,637	+0.32(+1.59%)
Oct 17, 2012	20.01	20.16	20.01	20.10	6,366	+0.06(+0.30%)
Oct 16, 2012	20.19	20.19	19.99	20.04	13,748	+0.37(+1.88%)
Oct 15, 2012	19.67	19.80	19.67	19.67	1,673	+0.37(+1.92%)
Oct 12, 2012	19.45	19.45	19.30	19.30	2,194	-0.29(-1.48%)
Oct 11, 2012	19.58	19.59	19.37	19.59	5,743	+0.29(+1.50%)
Oct 10, 2012	19.41	19.45	19.30	19.30	8,515	-0.12(-0.62%)
Oct 09, 2012	19.43	19.47	19.31	19.42	4,794	-0.17(-0.87%)
Oct 08, 2012	19.55	19.60	19.48	19.59	2,926	-0.06(-0.31%)
Oct 06, 2012	19.62	19.70	19.56	19.65	4,130	+0.00(+0.00%)
Oct 05, 2012	19.62	19.70	19.56	19.65	4,130	+0.08(+0.41%)
Oct 04, 2012	19.44	19.71	19.44	19.57	2,734	+0.03(+0.15%)
Oct 03, 2012	19.47	19.60	19.46	19.54	3,059	-0.21(-1.06%)
Oct 02, 2012	20.07	20.07	19.72	19.75	9,908	-0.36(-1.79%)
Oct 01, 2012	20.01	20.12	20.00	20.11	5,210	+0.03(+0.15%)
Sep 28, 2012	20.27	20.27	20.02	20.08	25,635	-0.34(-1.67%)
Sep 27, 2012	20.39	20.53	20.29	20.42	19,858	+0.04(+0.20%)
Sep 26, 2012	20.21	20.38	20.21	20.38	4,530	-0.31(-1.50%)
Sep 25, 2012	21.24	21.24	20.65	20.69	8,602	-0.68(-3.18%)
Sep 24, 2012	21.25	21.45	21.18	21.37	4,759	+0.14(+0.66%)
Sep 21, 2012	21.31	21.58	21.19	21.23	12,842	+0.19(+0.90%)
Sep 20, 2012	21.07	21.19	21.00	21.04	6,936	-0.01(-0.05%)
Sep 19, 2012	21.20	21.20	21.05	21.05	16,884	-0.22(-1.03%)
Sep 18, 2012	21.09	21.36	21.04	21.27	3,593	-0.02(-0.09%)
Sep 17, 2012	21.03	21.35	21.03	21.29	21,687	+0.12(+0.57%)
Sep 14, 2012	21.38	21.38	21.17	21.17	3,459	+0.32(+1.53%)
Sep 13, 2012	20.55	21.04	20.55	20.85	5,985	+0.53(+2.61%)
Sep 12, 2012	20.60	20.60	20.29	20.32	60,830	-0.17(-0.83%)
Sep 11, 2012	20.46	20.55	20.45	20.49	4,783	+0.27(+1.34%)
Sep 10, 2012	20.27	20.56	20.16	20.22	8,823	+0.21(+1.05%)
Sep 07, 2012	19.97	20.10	19.95	20.01	7,168	+0.17(+0.86%)
Sep 06, 2012	19.50	19.84	19.42	19.84	4,603	+0.22(+1.12%)
Sep 05, 2012	19.72	19.72	19.58	19.62	3,282	-0.42(-2.08%)

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.