Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.99	15.40	14.99	15.36	46,792	+0.37(+2.47%)
Nov 29, 2012	14.99	15.07	14.90	14.99	27,898	+0.05(+0.33%)
Nov 28, 2012	15.09	15.09	14.89	14.94	85,607	-0.06(-0.40%)
Nov 27, 2012	14.68	15.09	14.66	15.00	50,165	+0.34(+2.32%)
Nov 26, 2012	14.54	14.71	14.50	14.66	53,605	+0.19(+1.31%)
Nov 24, 2012	14.48	14.68	14.44	14.47	62,407	+0.00(+0.00%)
Nov 23, 2012	14.48	14.68	14.44	14.47	62,407	-0.03(-0.21%)
Nov 22, 2012	14.44	14.60	14.35	14.50	48,814	+0.10(+0.69%)
Nov 21, 2012	14.20	14.45	14.20	14.40	127,582	+0.10(+0.70%)
Nov 20, 2012	14.39	14.40	14.19	14.30	98,887	-0.15(-1.04%)
Nov 19, 2012	14.23	14.45	14.13	14.45	37,684	+0.30(+2.12%)
Nov 16, 2012	14.05	14.15	14.05	14.15	68,529	+0.06(+0.43%)
Nov 15, 2012	14.21	14.21	13.96	14.09	30,884	-0.21(-1.47%)
Nov 14, 2012	14.40	14.40	14.20	14.30	18,953	-0.10(-0.69%)
Nov 13, 2012	14.27	14.47	14.25	14.40	212,106	+0.06(+0.42%)
Nov 12, 2012	14.20	14.41	14.15	14.34	124,319	+0.18(+1.27%)
Nov 09, 2012	14.00	14.20	13.92	14.16	143,688	+0.12(+0.85%)
Nov 08, 2012	14.00	14.05	13.91	14.04	58,464	+0.05(+0.36%)
Nov 07, 2012	13.95	14.00	13.80	13.99	73,698	-0.03(-0.21%)
Nov 06, 2012	14.03	14.05	13.96	14.02	153,030	-0.03(-0.21%)
Nov 05, 2012	14.00	14.05	13.99	14.05	59,401	+0.00(+0.00%)
Nov 02, 2012	14.04	14.05	13.95	14.05	77,244	-0.03(-0.21%)
Nov 01, 2012	14.08	14.09	14.03	14.08	78,455	+0.03(+0.21%)
Oct 31, 2012	13.97	14.09	13.97	14.05	122,854	+0.04(+0.29%)
Oct 30, 2012	14.02	14.03	14.00	14.01	41,857	-0.01(-0.07%)
Oct 29, 2012	13.96	14.02	13.94	14.02	79,137	+0.08(+0.57%)
Oct 26, 2012	13.98	13.98	13.90	13.94	60,524	-0.06(-0.43%)
Oct 25, 2012	13.90	14.02	13.88	14.00	56,198	+0.09(+0.65%)
Oct 24, 2012	13.97	13.97	13.88	13.91	37,760	-0.06(-0.43%)
Oct 23, 2012	13.91	13.97	13.87	13.97	23,501	+0.02(+0.14%)
Oct 19, 2012	13.95	14.00	13.95	13.95	26,028	-0.05(-0.36%)
Oct 18, 2012	14.04	14.04	13.95	14.00	32,782	-0.03(-0.21%)
Oct 17, 2012	14.00	14.04	14.00	14.03	42,117	+0.03(+0.21%)
Oct 16, 2012	13.98	14.04	13.98	14.00	172,068	+0.02(+0.14%)
Oct 15, 2012	13.99	14.01	13.98	13.98	43,523	+0.00(+0.00%)
Oct 12, 2012	13.96	13.98	13.92	13.98	50,428	+0.00(+0.00%)
Oct 11, 2012	14.01	14.01	13.95	13.98	676,279	-0.37(-2.58%)
Oct 10, 2012	14.35	14.65	14.35	14.35	38,531	-0.16(-1.10%)
Oct 09, 2012	14.78	14.78	14.50	14.51	42,481	-0.31(-2.09%)
Oct 05, 2012		14.82	14.82	14.82	0	+0.06(+0.41%)
Oct 04, 2012	14.90	14.90	14.60	14.76	17,079	-0.04(-0.27%)
Oct 03, 2012	14.75	14.97	14.75	14.80	33,101	+0.14(+0.95%)
Oct 02, 2012	14.73	14.73	14.55	14.66	15,368	-0.03(-0.20%)
Oct 01, 2012	14.54	14.71	14.53	14.69	67,387	+0.24(+1.66%)
Sep 28, 2012	14.37	14.45	14.35	14.45	35,627	+0.05(+0.35%)
Sep 27, 2012	14.39	14.42	14.35	14.40	32,897	-0.01(-0.07%)
Sep 26, 2012	14.39	14.45	13.85	14.41	11,077	+0.01(+0.07%)
Sep 25, 2012	14.35	14.45	14.35	14.40	46,615	+0.00(+0.00%)
Sep 24, 2012	14.32	14.45	14.32	14.40	123,088	-0.10(-0.69%)
Sep 21, 2012	14.46	14.54	14.46	14.50	16,633	+0.00(+0.00%)
Sep 20, 2012	14.49	14.60	14.49	14.50	30,499	+0.01(+0.07%)
Sep 19, 2012	14.33	14.50	14.33	14.49	18,418	+0.12(+0.84%)
Sep 18, 2012	14.50	14.60	14.30	14.37	36,616	-0.28(-1.91%)
Sep 17, 2012	14.45	14.66	14.25	14.65	27,621	+0.29(+2.02%)
Sep 14, 2012	14.05	14.38	14.05	14.36	39,837	+0.32(+2.28%)
Sep 13, 2012	13.75	14.04	13.75	14.04	36,448	+0.24(+1.74%)
Sep 12, 2012	13.89	13.89	13.66	13.80	9,786	-0.17(-1.22%)
Sep 11, 2012	13.82	14.00	13.65	13.97	28,433	+0.08(+0.58%)
Sep 10, 2012	14.00	14.10	13.75	13.89	36,073	-0.11(-0.79%)
Sep 07, 2012	13.71	14.05	13.60	14.00	11,645	+0.29(+2.12%)
Sep 06, 2012	13.70	13.75	13.57	13.71	14,770	+0.09(+0.66%)
Sep 05, 2012	13.67	13.69	13.60	13.62	18,346	-0.05(-0.37%)

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.