Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.50	15.50	15.08	15.41	385,869	-0.04(-0.29%)
Nov 29, 2012	15.46	15.58	15.27	15.46	52,494	+0.04(+0.29%)
Nov 28, 2012	14.79	15.47	14.64	15.41	18,839	+0.62(+4.17%)
Nov 27, 2012	12.95	15.38	12.95	14.80	104,347	-0.84(-5.35%)
Nov 26, 2012	15.31	15.77	15.28	15.63	16,795	+0.12(+0.79%)
Nov 23, 2012	15.11	15.73	15.10	15.51	19,121	+0.41(+2.74%)
Nov 21, 2012	14.97	15.10	14.53	15.10	32,038	+0.16(+1.06%)
Nov 20, 2012	14.90	15.11	14.81	14.94	70,447	-0.04(-0.24%)
Nov 19, 2012	14.97	15.15	14.77	14.97	65,819	+0.11(+0.71%)
Nov 16, 2012	14.82	15.16	14.74	14.87	24,773	-0.04(-0.24%)
Nov 15, 2012	14.56	15.41	14.55	14.90	28,724	+0.27(+1.87%)
Nov 14, 2012	15.18	15.21	14.61	14.63	6,211	-0.47(-3.09%)
Nov 13, 2012	15.20	15.33	14.94	15.10	5,349	-0.08(-0.52%)
Nov 12, 2012	15.12	15.35	15.05	15.18	2,217	+0.15(+1.00%)
Nov 09, 2012	14.89	15.31	14.89	15.03	6,212	+0.04(+0.29%)
Nov 08, 2012	14.99	15.41	14.97	14.98	38,348	+0.03(+0.18%)
Nov 07, 2012	15.00	15.29	14.96	14.96	42,242	-0.24(-1.57%)
Nov 06, 2012	15.33	15.35	15.07	15.19	11,670	-0.15(-0.98%)
Nov 05, 2012	14.96	15.38	14.84	15.34	25,222	+0.34(+2.29%)
Nov 02, 2012	15.09	15.19	14.86	15.00	10,598	-0.11(-0.70%)
Nov 01, 2012	15.41	15.41	14.61	15.11	43,399	-0.29(-1.89%)
Oct 31, 2012	15.30	15.63	15.17	15.40	12,755	+0.03(+0.17%)
Oct 26, 2012	15.42	15.37	15.37	15.37	15,439	-0.13(-0.85%)
Oct 25, 2012	15.77	15.77	15.32	15.50	8,771	-0.10(-0.62%)
Oct 24, 2012	15.40	15.62	15.24	15.60	17,064	+0.18(+1.14%)
Oct 23, 2012	15.56	15.67	15.42	15.42	3,988	-0.33(-2.12%)
Oct 19, 2012	15.82	15.89	15.38	15.76	43,949	-0.20(-1.27%)
Oct 18, 2012	15.81	16.02	15.44	15.96	7,539	+0.08(+0.50%)
Oct 17, 2012	15.98	15.99	15.77	15.88	10,794	-0.13(-0.82%)
Oct 16, 2012	15.83	16.09	15.64	16.01	13,728	+0.16(+1.00%)
Oct 15, 2012	15.78	15.95	15.27	15.86	26,905	+0.06(+0.39%)
Oct 12, 2012	15.47	15.94	15.47	15.79	5,838	+0.40(+2.57%)
Oct 11, 2012	15.01	15.71	15.01	15.40	10,023	+0.47(+3.13%)
Oct 10, 2012	15.12	15.12	14.91	14.93	11,025	-0.22(-1.45%)
Oct 09, 2012	15.17	15.18	15.12	15.15	11,139	+0.00(+0.00%)
Oct 08, 2012	15.07	15.36	15.07	15.15	1,259	+0.14(+0.94%)
Oct 05, 2012	15.48	15.62	14.98	15.01	30,014	-0.41(-2.63%)
Oct 04, 2012	15.32	15.41	15.14	15.41	8,445	+0.18(+1.16%)
Oct 03, 2012	15.27	15.40	15.19	15.24	15,112	+0.05(+0.35%)
Oct 02, 2012	15.35	15.53	15.19	15.19	21,084	-0.08(-0.52%)
Oct 01, 2012	15.10	15.41	15.10	15.27	16,142	+0.07(+0.46%)
Sep 28, 2012	15.19	15.53	14.75	15.19	55,924	-0.02(-0.12%)
Sep 27, 2012	15.43	15.43	14.82	15.21	38,172	-0.18(-1.15%)
Sep 26, 2012	15.51	15.51	15.19	15.39	13,313	+0.19(+1.28%)
Sep 25, 2012	15.42	15.42	15.17	15.19	19,817	-0.22(-1.43%)
Sep 24, 2012	15.44	15.50	15.33	15.41	19,234	-0.11(-0.68%)
Sep 21, 2012	15.62	15.67	15.41	15.52	38,792	+0.10(+0.63%)
Sep 20, 2012	15.59	15.59	15.33	15.42	12,909	-0.15(-0.96%)
Sep 19, 2012	15.49	15.86	15.38	15.57	22,979	+0.10(+0.63%)
Sep 18, 2012	15.50	15.50	15.46	15.48	11,345	-0.02(-0.11%)
Sep 17, 2012	15.60	15.60	15.47	15.49	29,472	-0.11(-0.68%)
Sep 14, 2012	15.61	15.77	15.44	15.60	48,797	-0.04(-0.23%)
Sep 13, 2012	15.41	15.78	15.39	15.63	34,126	+0.27(+1.78%)
Sep 12, 2012	15.45	15.45	15.14	15.36	5,319	-0.16(-1.02%)
Sep 11, 2012	15.74	15.74	14.66	15.52	21,891	-0.15(-0.96%)
Sep 10, 2012	15.71	15.99	15.64	15.67	7,889	+0.00(+0.00%)
Sep 07, 2012	15.44	15.79	15.41	15.67	4,603	+0.26(+1.72%)
Sep 06, 2012	14.80	15.44	14.80	15.41	120,203	+0.60(+4.05%)
Sep 05, 2012	14.72	14.93	14.72	14.81	9,952	-0.06(-0.41%)

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.