Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.75	17.81	17.67	17.79	696,680	+0.01(+0.08%)
Nov 29, 2012	17.66	17.79	17.61	17.78	229,639	+0.20(+1.14%)
Nov 28, 2012	17.36	17.58	17.25	17.58	315,079	+0.13(+0.73%)
Nov 27, 2012	17.47	17.53	17.40	17.45	246,787	-0.04(-0.21%)
Nov 26, 2012	17.49	17.50	17.40	17.49	685,166	-0.07(-0.38%)
Nov 23, 2012	17.37	17.55	17.37	17.55	126,375	+0.21(+1.20%)
Nov 21, 2012	17.28	17.34	17.26	17.34	400,447	+0.08(+0.48%)
Nov 20, 2012	17.33	17.37	17.17	17.26	184,777	-0.11(-0.64%)
Nov 19, 2012	17.20	17.39	17.20	17.37	385,177	+0.31(+1.79%)
Nov 16, 2012	17.04	17.11	16.78	17.07	578,842	+0.01(+0.09%)
Nov 15, 2012	17.11	17.22	16.93	17.05	570,980	-0.08(-0.48%)
Nov 14, 2012	17.40	17.45	17.11	17.14	721,720	-0.25(-1.41%)
Nov 13, 2012	17.37	17.61	17.33	17.38	532,230	-0.08(-0.47%)
Nov 12, 2012	17.47	17.55	17.46	17.46	273,711	+0.00(+0.00%)
Nov 09, 2012	17.35	17.62	17.25	17.46	1,014,185	+0.01(+0.09%)
Nov 08, 2012	17.65	17.86	17.45	17.45	357,588	-0.14(-0.80%)
Nov 07, 2012	17.90	17.90	17.53	17.59	726,795	-0.51(-2.80%)
Nov 06, 2012	18.10	18.14	17.98	18.10	776,938	+0.00(+0.00%)
Nov 05, 2012	18.11	18.16	17.93	18.10	812,364	-0.04(-0.21%)
Nov 02, 2012	18.30	18.34	18.11	18.13	1,734,344	-0.12(-0.65%)
Nov 01, 2012	18.22	18.34	18.16	18.25	1,819,936	+0.06(+0.33%)
Oct 31, 2012	18.34	18.34	18.13	18.19	1,214,720	-0.02(-0.08%)
Oct 26, 2012	18.11	18.21	18.21	18.21	243,608	+0.08(+0.45%)
Oct 25, 2012	18.31	18.34	18.07	18.13	574,715	-0.10(-0.57%)
Oct 24, 2012	18.24	18.30	18.13	18.23	1,088,435	+0.01(+0.04%)
Oct 23, 2012	18.20	18.37	18.05	18.22	2,313,900	-0.35(-1.88%)
Oct 19, 2012	18.92	18.92	18.55	18.57	330,231	-0.34(-1.81%)
Oct 18, 2012	18.86	19.08	18.86	18.92	460,918	+0.02(+0.12%)
Oct 17, 2012	18.80	18.92	18.77	18.89	213,003	+0.12(+0.63%)
Oct 16, 2012	18.88	18.88	18.73	18.78	333,215	+0.09(+0.48%)
Oct 15, 2012	18.83	18.83	18.66	18.69	351,579	-0.06(-0.32%)
Oct 12, 2012	18.87	18.89	18.70	18.75	424,660	-0.10(-0.55%)
Oct 11, 2012	19.00	19.08	18.80	18.85	237,491	+0.04(+0.24%)
Oct 10, 2012	18.82	18.89	18.72	18.80	414,571	-0.01(-0.04%)
Oct 09, 2012	19.11	19.12	18.80	18.81	860,359	-0.29(-1.52%)
Oct 08, 2012	19.16	19.18	19.05	19.10	950,126	-0.09(-0.47%)
Oct 05, 2012	19.13	19.30	19.12	19.19	1,819,408	+0.12(+0.62%)
Oct 04, 2012	19.01	19.07	18.87	19.07	599,678	+0.13(+0.71%)
Oct 03, 2012	19.05	19.05	18.75	18.94	491,944	-0.07(-0.39%)
Oct 02, 2012	19.00	19.14	18.95	19.01	554,454	+0.08(+0.43%)
Oct 01, 2012	19.10	19.16	18.89	18.93	1,508,065	-0.09(-0.47%)
Sep 28, 2012	19.13	19.18	18.99	19.02	754,457	-0.16(-0.85%)
Sep 27, 2012	19.16	19.24	19.06	19.18	397,106	+0.14(+0.74%)
Sep 26, 2012	19.18	19.18	18.95	19.04	1,584,909	-0.03(-0.16%)
Sep 25, 2012	19.37	19.39	19.07	19.07	542,597	-0.20(-1.05%)
Sep 24, 2012	19.25	19.38	19.14	19.28	1,423,262	-0.08(-0.42%)
Sep 21, 2012	19.25	19.45	19.22	19.36	1,336,596	+0.22(+1.16%)
Sep 20, 2012	18.97	19.19	18.93	19.14	685,675	+0.09(+0.47%)
Sep 19, 2012	18.86	19.12	18.82	19.05	1,032,261	+0.19(+0.98%)
Sep 18, 2012	18.73	18.86	18.70	18.86	461,154	+0.07(+0.39%)
Sep 17, 2012	18.70	18.79	18.67	18.79	888,865	+0.04(+0.20%)
Sep 14, 2012	18.89	18.94	18.67	18.75	1,049,079	-0.13(-0.71%)
Sep 13, 2012	18.67	18.96	18.63	18.88	377,524	+0.20(+1.07%)
Sep 12, 2012	18.56	18.69	18.53	18.68	532,029	+0.21(+1.16%)
Sep 11, 2012	18.39	18.52	18.39	18.47	303,247	+0.08(+0.44%)
Sep 10, 2012	18.40	18.53	18.36	18.39	270,287	+0.01(+0.08%)
Sep 07, 2012	18.39	18.39	18.23	18.37	1,006,218	+0.04(+0.20%)
Sep 06, 2012	18.13	18.39	18.13	18.33	207,560	+0.27(+1.48%)
Sep 05, 2012	18.00	18.12	17.96	18.07	808,116	+0.10(+0.54%)

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.