Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.78	14.85	14.64	14.71	943,433	-0.01(-0.05%)
Nov 29, 2012	14.84	14.88	14.66	14.72	638,882	-0.05(-0.34%)
Nov 28, 2012	14.68	14.78	14.54	14.77	507,540	+0.01(+0.05%)
Nov 27, 2012	14.96	15.05	14.75	14.76	779,157	-0.13(-0.86%)
Nov 26, 2012	14.78	14.90	14.71	14.89	492,481	+0.09(+0.58%)
Nov 23, 2012	14.73	14.91	14.62	14.81	286,456	+0.19(+1.31%)
Nov 21, 2012	14.55	14.61	14.44	14.61	377,810	+0.10(+0.68%)
Nov 20, 2012	14.42	14.52	14.27	14.52	790,370	+0.09(+0.64%)
Nov 19, 2012	14.28	14.43	14.20	14.42	875,011	+0.33(+2.37%)
Nov 16, 2012	14.13	14.20	13.84	14.09	854,050	-0.04(-0.25%)
Nov 15, 2012	14.26	14.34	14.05	14.12	768,324	-0.16(-1.09%)
Nov 14, 2012	14.54	14.62	14.23	14.28	755,121	-0.26(-1.81%)
Nov 13, 2012	14.57	14.82	14.50	14.54	782,987	-0.06(-0.39%)
Nov 12, 2012	14.74	14.83	14.55	14.60	544,152	-0.11(-0.77%)
Nov 09, 2012	14.70	14.94	14.66	14.71	508,297	-0.11(-0.72%)
Nov 08, 2012	15.02	15.10	14.73	14.82	677,978	-0.22(-1.46%)
Nov 07, 2012	15.03	15.13	14.79	15.04	1,026,911	-0.08(-0.52%)
Nov 06, 2012	15.06	15.22	14.99	15.12	466,504	+0.23(+1.56%)
Nov 05, 2012	14.69	14.92	14.67	14.89	451,031	+0.16(+1.10%)
Nov 02, 2012	15.04	15.12	14.72	14.72	955,884	-0.24(-1.60%)
Nov 01, 2012	14.58	15.08	14.31	14.96	836,944	+0.38(+2.60%)
Oct 31, 2012	14.65	14.69	14.25	14.58	1,190,188	-0.11(-0.72%)
Oct 26, 2012	14.80	14.69	14.69	14.69	1,717,182	-0.60(-3.95%)
Oct 25, 2012	15.22	15.30	15.10	15.29	582,966	+0.18(+1.16%)
Oct 24, 2012	15.17	15.25	14.95	15.12	523,476	+0.06(+0.42%)
Oct 23, 2012	15.05	15.10	14.86	15.06	446,289	-0.14(-0.93%)
Oct 19, 2012	15.60	15.60	15.13	15.20	657,028	-0.49(-3.09%)
Oct 18, 2012	15.60	15.70	15.55	15.68	394,186	+0.04(+0.27%)
Oct 17, 2012	15.57	15.70	15.53	15.64	614,845	+0.12(+0.77%)
Oct 16, 2012	15.29	15.54	15.27	15.52	673,691	+0.29(+1.89%)
Oct 15, 2012	14.98	15.26	14.95	15.23	452,261	+0.25(+1.64%)
Oct 12, 2012	15.10	15.15	14.98	14.98	515,328	-0.13(-0.84%)
Oct 11, 2012	15.06	15.22	15.06	15.11	271,643	+0.14(+0.94%)
Oct 10, 2012	15.13	15.20	14.93	14.97	501,282	-0.12(-0.79%)
Oct 09, 2012	15.28	15.32	15.03	15.09	387,013	-0.20(-1.29%)
Oct 08, 2012	15.38	15.42	15.26	15.29	239,853	-0.12(-0.78%)
Oct 05, 2012	15.34	15.58	15.33	15.41	431,248	+0.12(+0.78%)
Oct 04, 2012	15.16	15.29	15.02	15.29	635,094	+0.20(+1.30%)
Oct 03, 2012	15.16	15.22	15.01	15.09	443,213	-0.06(-0.42%)
Oct 02, 2012	15.20	15.28	15.04	15.15	499,609	+0.03(+0.19%)
Oct 01, 2012	15.27	15.27	14.72	15.13	1,662,689	-0.15(-1.01%)
Sep 28, 2012	15.27	15.37	15.22	15.28	599,526	-0.07(-0.46%)
Sep 27, 2012	15.32	15.49	15.18	15.35	666,015	+0.11(+0.69%)
Sep 26, 2012	15.30	15.43	15.20	15.25	1,254,910	-0.03(-0.18%)
Sep 25, 2012	15.46	15.65	15.27	15.27	887,084	-0.14(-0.91%)
Sep 24, 2012	15.52	15.67	15.37	15.41	696,251	-0.21(-1.35%)
Sep 21, 2012	15.92	15.98	15.54	15.62	1,389,255	-0.13(-0.85%)
Sep 20, 2012	15.86	15.93	15.61	15.76	820,939	-0.24(-1.49%)
Sep 19, 2012	16.06	16.17	15.88	16.00	705,691	-0.01(-0.09%)
Sep 18, 2012	16.05	16.09	15.91	16.01	582,610	-0.05(-0.31%)
Sep 17, 2012	16.28	16.36	16.05	16.06	830,236	-0.25(-1.51%)
Sep 14, 2012	16.34	16.51	16.17	16.31	1,137,976	+0.08(+0.52%)
Sep 13, 2012	16.00	16.30	15.92	16.22	712,334	+0.19(+1.18%)
Sep 12, 2012	15.96	16.13	15.89	16.03	656,275	+0.12(+0.75%)
Sep 11, 2012	15.88	16.01	15.82	15.91	773,702	+0.04(+0.22%)
Sep 10, 2012	15.79	15.95	15.67	15.88	550,855	+0.11(+0.71%)
Sep 07, 2012	15.62	15.82	15.58	15.77	950,828	+0.18(+1.13%)
Sep 06, 2012	15.32	15.59	15.30	15.59	1,017,485	+0.41(+2.69%)
Sep 05, 2012	15.03	15.30	14.96	15.18	1,001,119	+0.21(+1.41%)

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.