Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.74	18.92	18.74	18.92	16,654	+0.19(+1.01%)
Nov 29, 2012	18.59	18.77	18.57	18.73	19,387	+0.33(+1.79%)
Nov 28, 2012	18.30	18.40	18.27	18.40	7,865	+0.15(+0.82%)
Nov 27, 2012	18.14	18.34	18.14	18.25	4,747	-0.20(-1.08%)
Nov 26, 2012	18.51	18.59	18.40	18.45	7,631	+0.02(+0.11%)
Nov 24, 2012	18.35	18.50	18.35	18.43	4,634	+0.00(+0.00%)
Nov 23, 2012	18.35	18.50	18.35	18.43	4,634	+0.64(+3.60%)
Nov 21, 2012	17.71	17.79	17.71	17.79	12,926	-0.41(-2.25%)
Nov 20, 2012	18.07	18.20	18.04	18.20	13,031	+0.30(+1.67%)
Nov 19, 2012	17.88	18.06	17.83	17.90	6,188	-0.10(-0.55%)
Nov 16, 2012	17.93	18.00	17.93	18.00	6,106	+0.07(+0.38%)
Nov 15, 2012	17.94	18.00	17.91	17.93	28,594	+0.25(+1.43%)
Nov 14, 2012	17.97	17.97	17.68	17.68	19,121	-0.01(-0.06%)
Nov 13, 2012	17.69	17.69	17.57	17.69	8,801	-0.06(-0.34%)
Nov 12, 2012	17.91	17.91	17.69	17.75	56,690	-0.25(-1.39%)
Nov 09, 2012	17.25	18.09	17.06	18.00	65,774	+1.06(+6.26%)
Nov 08, 2012	17.25	17.25	16.94	16.94	19,342	-0.27(-1.57%)
Nov 07, 2012	17.19	17.37	17.15	17.21	20,144	-0.09(-0.53%)
Nov 06, 2012	17.21	17.36	16.56	17.30	19,265	+0.74(+4.48%)
Nov 05, 2012	16.55	16.56	16.41	16.56	5,927	-0.03(-0.18%)
Nov 02, 2012	16.69	16.69	16.50	16.59	9,490	-0.06(-0.36%)
Nov 01, 2012	16.36	16.65	16.36	16.65	11,860	+0.65(+4.06%)
Oct 31, 2012	15.98	16.18	15.98	16.00	4,607	-0.05(-0.31%)
Oct 26, 2012		16.05	16.05	16.05	0	-0.15(-0.93%)
Oct 25, 2012	16.25	16.27	16.14	16.20	3,324	-0.02(-0.12%)
Oct 24, 2012	16.07	16.25	16.07	16.22	23,191	+0.22(+1.37%)
Oct 23, 2012	16.09	16.09	15.82	16.00	13,578	-0.14(-0.87%)
Oct 19, 2012	16.39	16.39	16.09	16.14	14,131	-0.32(-1.94%)
Oct 18, 2012	16.43	16.50	16.34	16.46	43,366	+0.01(+0.06%)
Oct 17, 2012	16.38	16.45	16.38	16.45	5,239	+0.01(+0.06%)
Oct 16, 2012	16.17	16.44	16.17	16.44	15,630	+0.49(+3.07%)
Oct 15, 2012	15.83	15.97	15.78	15.95	5,710	-0.02(-0.13%)
Oct 12, 2012	15.73	15.99	15.73	15.97	23,514	-0.11(-0.68%)
Oct 11, 2012	16.05	16.10	16.01	16.08	62,703	+0.21(+1.32%)
Oct 10, 2012	15.91	16.01	15.82	15.87	12,451	-0.18(-1.12%)
Oct 09, 2012	16.13	16.13	15.96	16.05	45,142	-0.39(-2.37%)
Oct 08, 2012	16.39	16.45	16.31	16.44	31,375	-0.41(-2.46%)
Oct 06, 2012	16.80	16.97	16.80	16.86	6,972	+0.00(+0.00%)
Oct 05, 2012	16.80	16.97	16.80	16.86	6,972	+0.16(+0.93%)
Oct 04, 2012	16.69	16.75	16.65	16.70	9,756	+0.25(+1.52%)
Oct 03, 2012	16.81	16.81	16.45	16.45	49,546	+0.01(+0.05%)
Oct 02, 2012	16.58	16.58	16.44	16.44	4,710	-0.14(-0.84%)
Oct 01, 2012	16.50	16.61	16.48	16.58	9,784	+0.16(+0.97%)
Sep 28, 2012	16.39	16.55	16.32	16.42	13,786	-0.24(-1.44%)
Sep 27, 2012	16.58	16.70	16.58	16.66	11,505	+0.44(+2.71%)
Sep 26, 2012	16.32	16.40	16.15	16.22	7,739	-0.18(-1.10%)
Sep 25, 2012	16.54	16.64	16.40	16.40	14,739	-0.19(-1.15%)
Sep 24, 2012	16.53	16.59	16.47	16.59	5,574	+0.56(+3.49%)
Sep 21, 2012	16.06	16.21	16.03	16.03	8,209	-0.03(-0.19%)
Sep 20, 2012	16.05	16.23	16.05	16.06	6,588	-0.38(-2.31%)
Sep 19, 2012	16.58	16.58	16.44	16.44	6,043	+0.14(+0.86%)
Sep 18, 2012	16.25	16.33	16.24	16.30	19,609	+0.06(+0.37%)
Sep 17, 2012	15.75	16.28	15.75	16.24	18,484	-0.14(-0.85%)
Sep 14, 2012	16.33	16.55	16.33	16.38	5,847	+0.23(+1.42%)
Sep 13, 2012	15.81	16.17	15.81	16.15	15,997	+0.35(+2.22%)
Sep 12, 2012	15.94	15.94	15.80	15.80	10,506	-0.30(-1.86%)
Sep 11, 2012	16.20	16.20	16.00	16.10	9,995	-0.18(-1.11%)
Sep 10, 2012	16.25	16.31	16.25	16.28	7,430	-0.27(-1.63%)
Sep 07, 2012	16.75	16.80	16.55	16.55	36,894	-0.08(-0.48%)
Sep 06, 2012	16.57	16.70	16.32	16.63	30,318	+0.75(+4.72%)
Sep 05, 2012	15.87	15.88	15.73	15.88	27,099	-0.85(-5.08%)

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.