Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	20.33	20.33	20.19	20.26	99,301	-0.05(-0.25%)
Nov 29, 2012	20.19	20.33	20.12	20.31	203,382	+0.24(+1.20%)
Nov 28, 2012	19.85	20.10	19.66	20.07	208,145	+0.14(+0.70%)
Nov 27, 2012	20.01	20.05	19.90	19.93	204,593	-0.08(-0.39%)
Nov 26, 2012	19.82	20.01	19.82	20.01	185,751	+0.15(+0.75%)
Nov 23, 2012	19.68	19.87	19.67	19.86	60,639	+0.22(+1.12%)
Nov 21, 2012	19.60	19.66	19.52	19.64	61,767	+0.07(+0.36%)
Nov 20, 2012	19.43	19.59	19.33	19.57	315,900	+0.14(+0.72%)
Nov 19, 2012	19.21	19.45	18.93	19.43	71,661	+0.34(+1.78%)
Nov 16, 2012	18.87	19.13	18.83	19.09	150,683	+0.18(+0.95%)
Nov 15, 2012	18.90	19.01	18.76	18.91	194,539	-0.03(-0.16%)
Nov 14, 2012	19.21	19.25	18.92	18.94	163,573	-0.24(-1.25%)
Nov 13, 2012	19.13	19.33	19.10	19.18	69,691	-0.03(-0.16%)
Nov 12, 2012	19.30	19.32	19.18	19.21	59,719	-0.08(-0.41%)
Nov 09, 2012	19.25	19.46	19.20	19.29	81,092	-0.05(-0.26%)
Nov 08, 2012	19.57	19.62	19.34	19.34	80,575	-0.21(-1.07%)
Nov 07, 2012	19.72	19.84	19.48	19.55	197,935	-0.44(-2.20%)
Nov 06, 2012	19.84	20.05	19.78	19.99	346,608	+0.21(+1.06%)
Nov 05, 2012	19.75	19.84	19.68	19.78	73,118	+0.00(+0.00%)
Nov 02, 2012	19.97	19.99	19.77	19.78	143,220	-0.13(-0.65%)
Nov 01, 2012	19.50	19.94	19.50	19.91	86,438	+0.37(+1.89%)
Oct 31, 2012	19.26	19.55	19.26	19.54	154,070	+0.30(+1.56%)
Oct 26, 2012	19.23	19.24	19.24	19.24	103,500	-0.02(-0.10%)
Oct 25, 2012	19.31	19.48	19.15	19.26	53,814	+0.11(+0.57%)
Oct 24, 2012	19.24	19.25	19.13	19.15	68,541	-0.02(-0.10%)
Oct 23, 2012	19.18	19.24	19.05	19.17	125,984	-0.32(-1.64%)
Oct 19, 2012	19.65	19.65	19.37	19.49	138,956	-0.26(-1.32%)
Oct 18, 2012	19.66	19.83	19.66	19.75	53,005	+0.02(+0.10%)
Oct 17, 2012	19.57	19.75	19.49	19.73	142,920	+0.19(+0.97%)
Oct 16, 2012	19.31	19.56	19.31	19.54	159,168	+0.19(+0.98%)
Oct 15, 2012	19.28	19.35	19.13	19.35	53,543	+0.07(+0.36%)
Oct 12, 2012	19.32	19.43	19.24	19.28	95,941	-0.01(-0.05%)
Oct 11, 2012	19.34	19.43	19.28	19.29	82,485	+0.04(+0.21%)
Oct 10, 2012	19.40	19.40	19.24	19.25	239,616	-0.16(-0.82%)
Oct 09, 2012	19.66	19.72	19.40	19.41	176,815	-0.31(-1.57%)
Oct 08, 2012	19.69	19.74	19.66	19.72	39,802	-0.07(-0.35%)
Oct 05, 2012	19.77	19.96	19.74	19.79	122,611	+0.07(+0.35%)
Oct 04, 2012	19.64	19.72	19.56	19.72	109,974	+0.10(+0.51%)
Oct 03, 2012	19.56	19.69	19.44	19.62	182,507	+0.14(+0.72%)
Oct 02, 2012	19.53	19.57	19.38	19.48	226,982	+0.00(+0.00%)
Oct 01, 2012	19.52	19.70	19.40	19.48	151,020	-0.01(-0.05%)
Sep 28, 2012	19.38	19.55	19.30	19.49	77,901	+0.05(+0.26%)
Sep 27, 2012	19.31	19.47	19.18	19.44	91,097	+0.21(+1.09%)
Sep 26, 2012	19.43	19.43	19.18	19.23	178,855	-0.21(-1.08%)
Sep 25, 2012	19.71	19.82	19.43	19.44	70,675	-0.20(-1.02%)
Sep 24, 2012	19.56	19.71	19.41	19.64	202,733	+0.00(+0.00%)
Sep 21, 2012	19.70	19.76	19.63	19.64	77,912	+0.05(+0.26%)
Sep 20, 2012	19.60	19.66	19.50	19.59	90,183	-0.12(-0.61%)
Sep 19, 2012	19.59	19.75	19.56	19.71	158,097	+0.11(+0.56%)
Sep 18, 2012	19.51	19.62	19.42	19.60	56,986	+0.04(+0.20%)
Sep 17, 2012	19.70	19.74	19.43	19.56	61,994	-0.26(-1.31%)
Sep 14, 2012	19.80	19.99	19.76	19.82	134,223	+0.04(+0.20%)
Sep 13, 2012	19.51	19.85	19.46	19.78	1,391,854	+0.35(+1.80%)
Sep 12, 2012	19.46	19.50	19.33	19.43	120,545	+0.00(+0.00%)
Sep 11, 2012	19.42	19.49	19.34	19.43	97,881	+0.05(+0.26%)
Sep 10, 2012	19.38	19.46	19.30	19.38	117,878	+0.00(+0.00%)
Sep 07, 2012	19.24	19.48	19.13	19.38	115,702	+0.12(+0.62%)
Sep 06, 2012	18.92	19.27	18.92	19.26	185,182	+0.40(+2.12%)
Sep 05, 2012	18.92	19.02	18.79	18.86	105,702	-0.11(-0.58%)

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.