Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.44	18.54	18.44	18.52	360,295	+0.08(+0.41%)
Nov 29, 2012	18.46	18.49	18.39	18.44	245,462	+0.08(+0.42%)
Nov 28, 2012	18.18	18.36	18.16	18.36	152,038	+0.10(+0.56%)
Nov 27, 2012	18.36	18.36	18.24	18.26	393,068	-0.06(-0.31%)
Nov 26, 2012	18.31	18.32	18.24	18.32	209,830	-0.09(-0.46%)
Nov 23, 2012	18.25	18.42	18.25	18.40	151,408	+0.32(+1.76%)
Nov 21, 2012	18.14	18.14	17.94	18.08	297,176	-0.01(-0.03%)
Nov 20, 2012	18.08	18.09	17.96	18.09	312,915	-0.07(-0.38%)
Nov 19, 2012	18.05	18.17	18.05	18.16	382,444	+0.28(+1.59%)
Nov 16, 2012	17.82	17.93	17.74	17.87	308,757	+0.00(+0.00%)
Nov 15, 2012	17.90	17.90	17.78	17.87	363,872	+0.11(+0.61%)
Nov 14, 2012	17.82	18.00	17.75	17.77	1,539,908	-0.14(-0.76%)
Nov 13, 2012	17.85	17.99	17.82	17.90	419,734	-0.11(-0.63%)
Nov 12, 2012	17.98	18.07	17.98	18.02	154,367	+0.01(+0.03%)
Nov 09, 2012	18.01	18.10	17.95	18.01	284,568	-0.01(-0.03%)
Nov 08, 2012	18.24	18.24	18.02	18.02	155,573	-0.23(-1.28%)
Nov 07, 2012	18.39	18.39	18.14	18.25	309,482	-0.21(-1.14%)
Nov 06, 2012	18.38	18.46	18.36	18.46	179,681	+0.16(+0.90%)
Nov 05, 2012	18.33	18.33	18.23	18.29	936,277	+0.06(+0.31%)
Nov 02, 2012	18.29	18.42	18.24	18.24	917,505	-0.10(-0.52%)
Nov 01, 2012	18.23	18.35	18.23	18.33	162,564	+0.27(+1.47%)
Oct 31, 2012	18.17	18.18	17.99	18.07	601,070	-0.09(-0.50%)
Oct 26, 2012	18.08	18.16	18.16	18.16	1,920,637	-0.07(-0.37%)
Oct 25, 2012	18.21	18.26	18.15	18.23	121,541	+0.17(+0.94%)
Oct 24, 2012	18.07	18.11	18.02	18.06	135,447	+0.15(+0.86%)
Oct 23, 2012	17.89	17.96	17.81	17.90	137,804	-0.03(-0.16%)
Oct 19, 2012	18.17	18.17	17.93	17.93	126,288	-0.23(-1.28%)
Oct 18, 2012	18.20	18.26	18.12	18.16	189,193	-0.13(-0.71%)
Oct 17, 2012	18.24	18.32	18.20	18.29	146,966	+0.15(+0.81%)
Oct 16, 2012	18.09	18.16	18.07	18.15	159,082	+0.17(+0.95%)
Oct 15, 2012	17.85	17.98	17.83	17.98	119,404	+0.16(+0.89%)
Oct 12, 2012	17.83	17.89	17.75	17.82	118,952	+0.07(+0.42%)
Oct 11, 2012	17.83	17.83	17.74	17.74	189,937	-0.01(-0.06%)
Oct 10, 2012	17.82	17.82	17.68	17.75	387,306	+0.01(+0.03%)
Oct 09, 2012	17.88	17.88	17.72	17.75	152,102	-0.09(-0.51%)
Oct 08, 2012	17.83	17.85	17.77	17.84	203,969	-0.10(-0.54%)
Oct 05, 2012	18.06	18.09	17.90	17.94	68,753	-0.02(-0.10%)
Oct 04, 2012	17.83	17.98	17.83	17.95	151,156	+0.21(+1.18%)
Oct 03, 2012	17.80	17.81	17.69	17.74	1,467,497	-0.01(-0.06%)
Oct 02, 2012	17.82	17.84	17.67	17.75	78,678	+0.04(+0.22%)
Oct 01, 2012	17.82	17.85	17.65	17.71	1,040,889	+0.04(+0.23%)
Sep 28, 2012	17.79	17.79	17.64	17.68	248,095	-0.21(-1.18%)
Sep 27, 2012	17.76	17.91	17.73	17.89	192,857	+0.27(+1.52%)
Sep 26, 2012	17.65	17.70	17.58	17.62	151,757	+0.06(+0.36%)
Sep 25, 2012	17.82	17.84	17.54	17.56	338,686	-0.16(-0.90%)
Sep 24, 2012	17.61	17.75	17.61	17.71	158,271	+0.05(+0.29%)
Sep 21, 2012	17.83	17.83	17.65	17.66	567,184	-0.06(-0.35%)
Sep 20, 2012	17.69	17.74	17.63	17.73	201,599	-0.08(-0.48%)
Sep 19, 2012	17.82	17.87	17.78	17.81	226,529	+0.01(+0.03%)
Sep 18, 2012	17.81	17.85	17.77	17.81	229,979	-0.03(-0.16%)
Sep 17, 2012	17.93	17.94	17.81	17.83	168,137	-0.15(-0.85%)
Sep 14, 2012	17.88	18.09	17.88	17.99	235,563	+0.20(+1.11%)
Sep 13, 2012	17.53	17.85	17.47	17.79	160,752	+0.24(+1.39%)
Sep 12, 2012	17.52	17.57	17.48	17.55	169,653	+0.18(+1.04%)
Sep 11, 2012	17.27	17.42	17.26	17.36	511,458	+0.13(+0.75%)
Sep 10, 2012	17.34	17.36	17.23	17.23	94,623	-0.21(-1.19%)
Sep 07, 2012	17.42	17.48	17.39	17.44	174,725	+0.16(+0.94%)
Sep 06, 2012	17.11	17.30	17.11	17.28	111,278	+0.31(+1.81%)
Sep 05, 2012	16.98	16.98	16.88	16.97	214,857	+0.06(+0.35%)

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.