Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.43	18.45	17.94	18.19	1,145,129	-0.27(-1.46%)
Nov 29, 2012	18.47	18.57	18.33	18.46	766,849	+0.03(+0.16%)
Nov 28, 2012	18.00	18.43	17.90	18.43	789,545	+0.37(+2.07%)
Nov 27, 2012	18.26	18.39	17.92	18.05	1,381,028	-0.31(-1.67%)
Nov 26, 2012	18.15	18.36	18.00	18.36	712,189	+0.19(+1.04%)
Nov 23, 2012	18.28	18.40	18.10	18.17	233,457	-0.05(-0.25%)
Nov 21, 2012	17.92	18.25	17.88	18.22	547,414	+0.14(+0.77%)
Nov 20, 2012	17.89	18.35	17.85	18.08	1,279,715	+0.18(+1.03%)
Nov 19, 2012	17.42	17.94	17.34	17.89	1,084,161	+0.70(+4.06%)
Nov 16, 2012	17.09	17.26	16.79	17.20	1,394,184	+0.16(+0.91%)
Nov 15, 2012	16.89	17.09	16.79	17.04	680,103	+0.11(+0.62%)
Nov 14, 2012	17.34	17.38	16.91	16.94	738,394	-0.41(-2.35%)
Nov 13, 2012	17.42	17.63	17.31	17.34	420,885	-0.14(-0.82%)
Nov 12, 2012	17.61	17.63	17.47	17.49	359,032	-0.01(-0.07%)
Nov 09, 2012	17.42	17.65	17.39	17.50	931,172	+0.02(+0.10%)
Nov 08, 2012	18.04	18.04	17.46	17.48	980,889	-0.54(-2.98%)
Nov 07, 2012	18.17	18.20	18.01	18.02	1,128,370	-0.32(-1.74%)
Nov 06, 2012	18.20	18.37	18.03	18.34	885,068	+0.27(+1.49%)
Nov 05, 2012	18.02	18.12	17.93	18.07	1,375,733	+0.07(+0.40%)
Nov 02, 2012	18.14	18.23	17.97	18.00	1,836,328	-0.13(-0.74%)
Nov 01, 2012	17.60	18.22	17.51	18.13	1,246,856	+0.54(+3.06%)
Oct 31, 2012	17.41	17.63	17.41	17.60	839,236	+0.19(+1.09%)
Oct 26, 2012	17.50	17.41	17.41	17.41	1,084,111	-0.10(-0.58%)
Oct 25, 2012	17.67	17.73	17.37	17.51	864,062	-0.02(-0.10%)
Oct 24, 2012	17.64	17.66	17.37	17.52	890,522	-0.05(-0.31%)
Oct 23, 2012	17.78	17.82	17.51	17.58	821,535	-0.52(-2.88%)
Oct 19, 2012	18.44	18.47	17.83	18.10	2,048,263	-0.48(-2.60%)
Oct 18, 2012	18.38	18.58	18.26	18.58	1,566,557	+0.13(+0.71%)
Oct 17, 2012	18.72	18.87	18.27	18.45	2,254,039	-0.33(-1.77%)
Oct 16, 2012	17.64	18.92	17.28	18.79	5,690,760	+0.54(+2.97%)
Oct 15, 2012	18.05	18.37	18.05	18.24	2,087,853	+0.18(+0.98%)
Oct 12, 2012	18.26	18.47	18.00	18.07	996,451	-0.18(-0.99%)
Oct 11, 2012	18.30	18.49	18.22	18.25	605,562	+0.00(+0.02%)
Oct 10, 2012	18.49	18.68	18.20	18.24	1,214,963	-0.28(-1.52%)
Oct 09, 2012	18.17	18.98	18.14	18.52	4,660,397	+0.42(+2.30%)
Oct 08, 2012	18.23	18.35	17.99	18.11	1,330,532	-0.14(-0.76%)
Oct 05, 2012	18.57	18.67	18.12	18.25	2,039,701	-0.24(-1.32%)
Oct 04, 2012	18.33	18.51	18.30	18.49	1,730,004	+0.22(+1.20%)
Oct 03, 2012	18.49	18.53	18.25	18.27	1,619,311	-0.19(-1.02%)
Oct 02, 2012	18.58	18.60	18.29	18.46	1,285,316	-0.06(-0.32%)
Oct 01, 2012	18.68	19.01	18.33	18.52	1,258,161	-0.13(-0.68%)
Sep 28, 2012	18.84	18.84	18.47	18.65	1,197,902	-0.32(-1.66%)
Sep 27, 2012	18.59	19.18	18.50	18.96	1,532,246	+0.42(+2.29%)
Sep 26, 2012	18.63	18.70	18.18	18.54	1,548,326	-0.10(-0.56%)
Sep 25, 2012	18.71	18.91	18.55	18.64	1,703,458	-0.03(-0.16%)
Sep 24, 2012	18.26	18.68	18.16	18.67	1,433,173	+0.36(+1.97%)
Sep 21, 2012	18.47	18.67	18.20	18.31	1,752,130	-0.02(-0.11%)
Sep 20, 2012	18.40	18.42	18.24	18.33	1,052,425	-0.10(-0.57%)
Sep 19, 2012	18.60	18.60	18.37	18.44	1,539,729	-0.05(-0.25%)
Sep 18, 2012	18.83	18.83	18.36	18.48	1,556,030	-0.33(-1.74%)
Sep 17, 2012	18.80	18.88	18.67	18.81	699,428	-0.07(-0.36%)
Sep 14, 2012	18.78	18.96	18.74	18.88	1,078,346	+0.23(+1.21%)
Sep 13, 2012	18.61	18.76	18.42	18.65	1,371,645	-0.02(-0.11%)
Sep 12, 2012	18.75	18.98	18.60	18.67	921,639	-0.00(-0.02%)
Sep 11, 2012	18.60	18.70	18.36	18.68	880,728	+0.10(+0.56%)
Sep 10, 2012	18.67	18.73	18.28	18.57	1,294,591	-0.12(-0.65%)
Sep 07, 2012	18.58	18.75	18.30	18.69	2,233,350	+0.00(+0.02%)
Sep 06, 2012	18.02	18.71	17.74	18.69	8,960,319	-1.05(-5.33%)
Sep 05, 2012	19.96	20.01	19.71	19.74	621,106	-0.29(-1.46%)

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.