Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.44	18.54	18.44	18.51	360,399	+0.08(+0.41%)
Nov 29, 2012	18.46	18.49	18.39	18.43	245,532	+0.08(+0.42%)
Nov 28, 2012	18.18	18.36	18.15	18.36	152,082	+0.10(+0.56%)
Nov 27, 2012	18.35	18.35	18.23	18.25	393,181	-0.06(-0.31%)
Nov 26, 2012	18.30	18.31	18.23	18.31	209,890	-0.09(-0.46%)
Nov 23, 2012	18.25	18.41	18.25	18.40	151,452	+0.32(+1.76%)
Nov 21, 2012	18.14	18.14	17.94	18.08	297,261	-0.01(-0.03%)
Nov 20, 2012	18.07	18.08	17.95	18.08	313,004	-0.07(-0.38%)
Nov 19, 2012	18.04	18.17	18.04	18.15	382,554	+0.28(+1.59%)
Nov 16, 2012	17.82	17.92	17.73	17.87	308,846	+0.00(+0.00%)
Nov 15, 2012	17.90	17.90	17.78	17.87	363,976	+0.11(+0.61%)
Nov 14, 2012	17.82	17.99	17.75	17.76	1,540,351	-0.14(-0.76%)
Nov 13, 2012	17.84	17.99	17.81	17.90	419,855	-0.11(-0.63%)
Nov 12, 2012	17.98	18.07	17.98	18.01	154,411	+0.01(+0.03%)
Nov 09, 2012	18.00	18.10	17.95	18.00	284,650	-0.01(-0.03%)
Nov 08, 2012	18.23	18.23	18.01	18.01	155,617	-0.23(-1.28%)
Nov 07, 2012	18.39	18.39	18.13	18.24	309,571	-0.21(-1.14%)
Nov 06, 2012	18.37	18.46	18.35	18.45	179,732	+0.16(+0.90%)
Nov 05, 2012	18.32	18.32	18.23	18.29	936,546	+0.06(+0.31%)
Nov 02, 2012	18.29	18.41	18.23	18.23	917,769	-0.10(-0.52%)
Nov 01, 2012	18.22	18.34	18.22	18.33	162,610	+0.27(+1.47%)
Oct 31, 2012	18.16	18.18	17.99	18.06	601,243	-0.09(-0.50%)
Oct 26, 2012	18.08	18.15	18.15	18.15	1,921,189	-0.07(-0.37%)
Oct 25, 2012	18.21	18.25	18.14	18.22	121,576	+0.17(+0.94%)
Oct 24, 2012	18.06	18.10	18.02	18.05	135,486	+0.15(+0.86%)
Oct 23, 2012	17.88	17.95	17.80	17.90	137,844	-0.03(-0.16%)
Oct 19, 2012	18.16	18.16	17.93	17.93	126,324	-0.23(-1.28%)
Oct 18, 2012	18.19	18.25	18.11	18.16	189,247	-0.13(-0.71%)
Oct 17, 2012	18.24	18.31	18.19	18.29	147,008	+0.15(+0.81%)
Oct 16, 2012	18.08	18.15	18.07	18.14	159,128	+0.17(+0.95%)
Oct 15, 2012	17.84	17.97	17.83	17.97	119,438	+0.16(+0.89%)
Oct 12, 2012	17.82	17.89	17.74	17.81	118,986	+0.07(+0.42%)
Oct 11, 2012	17.83	17.83	17.74	17.74	189,992	-0.01(-0.06%)
Oct 10, 2012	17.82	17.82	17.67	17.75	387,417	+0.01(+0.03%)
Oct 09, 2012	17.87	17.87	17.72	17.74	152,145	-0.09(-0.51%)
Oct 08, 2012	17.82	17.85	17.77	17.83	204,027	-0.10(-0.54%)
Oct 05, 2012	18.06	18.08	17.90	17.93	68,773	-0.02(-0.09%)
Oct 04, 2012	17.83	17.97	17.83	17.95	151,200	+0.21(+1.18%)
Oct 03, 2012	17.79	17.80	17.68	17.74	1,467,919	-0.01(-0.06%)
Oct 02, 2012	17.81	17.83	17.66	17.75	78,701	+0.04(+0.22%)
Oct 01, 2012	17.81	17.84	17.65	17.71	1,041,189	+0.04(+0.23%)
Sep 28, 2012	17.78	17.78	17.64	17.67	248,166	-0.21(-1.18%)
Sep 27, 2012	17.76	17.91	17.72	17.88	192,913	+0.27(+1.52%)
Sep 26, 2012	17.65	17.70	17.57	17.61	151,800	+0.06(+0.36%)
Sep 25, 2012	17.82	17.83	17.53	17.55	338,783	-0.16(-0.90%)
Sep 24, 2012	17.60	17.74	17.60	17.71	158,316	+0.05(+0.29%)
Sep 21, 2012	17.83	17.83	17.64	17.66	567,347	-0.06(-0.35%)
Sep 20, 2012	17.69	17.74	17.62	17.72	201,656	-0.08(-0.48%)
Sep 19, 2012	17.81	17.86	17.77	17.81	226,595	+0.01(+0.03%)
Sep 18, 2012	17.81	17.85	17.76	17.80	230,045	-0.03(-0.16%)
Sep 17, 2012	17.92	17.93	17.80	17.83	168,185	-0.15(-0.85%)
Sep 14, 2012	17.88	18.08	17.88	17.98	235,630	+0.20(+1.11%)
Sep 13, 2012	17.53	17.85	17.46	17.78	160,798	+0.24(+1.39%)
Sep 12, 2012	17.51	17.56	17.47	17.54	169,702	+0.18(+1.04%)
Sep 11, 2012	17.26	17.42	17.26	17.36	511,605	+0.13(+0.75%)
Sep 10, 2012	17.34	17.35	17.22	17.23	94,650	-0.21(-1.19%)
Sep 07, 2012	17.42	17.47	17.38	17.44	174,775	+0.16(+0.94%)
Sep 06, 2012	17.10	17.29	17.10	17.27	111,310	+0.31(+1.82%)
Sep 05, 2012	16.98	16.98	16.88	16.97	214,918	+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.