Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.51	15.55	15.38	15.53	514,610	+0.03(+0.19%)
Nov 29, 2012	15.49	15.55	15.42	15.50	249,740	+0.08(+0.52%)
Nov 28, 2012	15.19	15.42	15.11	15.42	461,573	+0.00(+0.00%)
Nov 27, 2012	15.57	15.61	15.42	15.42	476,364	-0.36(-2.28%)
Nov 26, 2012	15.83	15.87	15.67	15.78	380,947	-0.12(-0.75%)
Nov 23, 2012	15.73	15.90	15.73	15.90	757,058	+0.55(+3.58%)
Nov 21, 2012	15.24	15.39	15.20	15.35	661,173	+0.23(+1.52%)
Nov 20, 2012	15.18	15.20	15.04	15.12	525,033	-0.30(-1.95%)
Nov 19, 2012	15.27	15.45	14.99	15.42	1,013,541	+0.74(+5.04%)
Nov 16, 2012	14.80	14.82	14.56	14.68	1,187,169	+0.31(+2.16%)
Nov 15, 2012	14.43	14.47	14.29	14.37	1,239,266	-0.18(-1.24%)
Nov 14, 2012	14.70	14.77	14.55	14.55	1,031,436	-0.34(-2.28%)
Nov 13, 2012	14.82	14.97	14.74	14.89	734,246	-0.22(-1.46%)
Nov 12, 2012	15.01	15.17	14.97	15.11	541,408	-0.28(-1.82%)
Nov 09, 2012	15.31	15.45	15.30	15.39	623,924	-0.06(-0.39%)
Nov 08, 2012	15.68	15.76	15.43	15.45	697,636	-0.31(-1.97%)
Nov 07, 2012	15.78	15.94	15.68	15.76	862,792	-0.09(-0.57%)
Nov 06, 2012	15.85	15.89	15.75	15.85	639,361	-0.07(-0.44%)
Nov 05, 2012	15.81	15.94	15.77	15.92	587,999	-0.17(-1.06%)
Nov 02, 2012	16.13	16.18	16.00	16.09	993,621	-0.41(-2.48%)
Nov 01, 2012	16.49	16.53	16.38	16.50	1,133,193	+0.41(+2.55%)
Oct 31, 2012	16.19	16.27	16.02	16.09	949,802	-0.18(-1.11%)
Oct 26, 2012	16.53	16.27	16.27	16.27	1,178,600	-0.55(-3.27%)
Oct 25, 2012	17.45	17.45	16.61	16.82	2,909,955	-0.47(-2.72%)
Oct 24, 2012	17.43	17.44	17.23	17.29	494,599	+0.04(+0.23%)
Oct 23, 2012	17.35	17.36	17.15	17.25	438,244	+0.07(+0.41%)
Oct 19, 2012	17.35	17.35	17.14	17.18	445,035	-0.13(-0.75%)
Oct 18, 2012	17.26	17.35	17.22	17.31	316,378	+0.07(+0.41%)
Oct 17, 2012	17.25	17.29	17.11	17.24	746,588	-0.03(-0.17%)
Oct 16, 2012	17.29	17.30	17.22	17.27	479,784	+0.05(+0.29%)
Oct 15, 2012	17.17	17.24	17.04	17.22	463,212	+0.13(+0.76%)
Oct 12, 2012	16.94	17.17	16.94	17.09	627,842	+0.19(+1.12%)
Oct 11, 2012	16.91	16.99	16.86	16.90	465,823	+0.29(+1.75%)
Oct 10, 2012	16.65	16.65	16.52	16.61	465,519	-0.01(-0.06%)
Oct 09, 2012	16.77	16.77	16.59	16.62	768,068	+0.21(+1.28%)
Oct 08, 2012	16.36	16.45	16.31	16.41	395,550	-0.33(-1.97%)
Oct 05, 2012	16.79	16.79	16.69	16.74	287,548	+0.10(+0.60%)
Oct 04, 2012	16.54	16.69	16.50	16.64	250,379	+0.11(+0.67%)
Oct 03, 2012	16.59	16.59	16.43	16.53	204,266	-0.01(-0.06%)
Oct 02, 2012	16.64	16.70	16.46	16.54	528,573	+0.05(+0.30%)
Oct 01, 2012	16.36	16.59	16.36	16.49	415,078	+0.18(+1.10%)
Sep 28, 2012	16.26	16.38	16.25	16.31	529,521	-0.05(-0.31%)
Sep 27, 2012	16.38	16.38	16.22	16.36	435,308	+0.24(+1.49%)
Sep 26, 2012	16.18	16.20	16.03	16.12	504,259	-0.14(-0.86%)
Sep 25, 2012	16.46	16.50	16.26	16.26	435,619	-0.14(-0.85%)
Sep 24, 2012	16.34	16.43	16.29	16.40	254,269	+0.06(+0.37%)
Sep 21, 2012	16.51	16.51	16.34	16.34	601,473	+0.09(+0.55%)
Sep 20, 2012	16.13	16.32	16.08	16.25	1,104,883	-0.74(-4.36%)
Sep 19, 2012	16.92	16.99	16.81	16.99	738,958	+0.25(+1.49%)
Sep 18, 2012	16.59	16.83	16.45	16.74	1,009,942	-0.26(-1.53%)
Sep 17, 2012	17.08	17.10	16.96	17.00	520,704	-0.36(-2.07%)
Sep 14, 2012	17.52	17.57	17.29	17.36	1,130,837	+0.15(+0.87%)
Sep 13, 2012	16.80	17.28	16.77	17.21	974,810	+0.63(+3.80%)
Sep 12, 2012	16.56	16.59	16.50	16.58	300,592	+0.23(+1.41%)
Sep 11, 2012	16.21	16.37	16.17	16.35	367,057	+0.24(+1.49%)
Sep 10, 2012	16.22	16.27	16.11	16.11	258,108	-0.11(-0.68%)
Sep 07, 2012	16.07	16.26	16.07	16.22	487,652	+0.31(+1.95%)
Sep 06, 2012	15.83	15.96	15.78	15.91	518,190	+0.10(+0.63%)
Sep 05, 2012	15.73	15.84	15.72	15.81	453,623	-0.10(-0.63%)

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.