Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.48	18.56	18.31	18.42	841,889	+0.01(+0.07%)
Nov 29, 2012	18.61	18.85	18.31	18.41	689,856	+0.01(+0.03%)
Nov 28, 2012	18.58	18.58	18.32	18.40	512,354	-0.33(-1.75%)
Nov 27, 2012	18.76	18.93	18.58	18.73	479,185	-0.11(-0.58%)
Nov 26, 2012	18.81	18.93	18.51	18.84	411,691	+0.05(+0.29%)
Nov 23, 2012	18.61	18.78	18.47	18.78	162,215	+0.27(+1.47%)
Nov 21, 2012	18.45	18.53	18.21	18.51	269,468	+0.08(+0.43%)
Nov 20, 2012	18.41	18.51	18.24	18.43	262,787	-0.08(-0.43%)
Nov 19, 2012	18.31	18.62	18.21	18.51	492,981	+0.50(+2.76%)
Nov 16, 2012	17.72	18.13	17.44	18.01	762,587	+0.25(+1.43%)
Nov 15, 2012	17.82	17.89	17.44	17.76	623,561	-0.04(-0.24%)
Nov 14, 2012	18.38	18.43	17.76	17.80	622,208	-0.47(-2.58%)
Nov 13, 2012	18.29	18.62	18.22	18.27	561,263	-0.11(-0.63%)
Nov 12, 2012	18.36	18.79	18.13	18.39	518,904	+0.03(+0.17%)
Nov 09, 2012	18.22	18.77	17.97	18.36	522,212	+0.10(+0.53%)
Nov 08, 2012	18.53	18.73	18.25	18.26	524,748	-0.24(-1.28%)
Nov 07, 2012	19.61	19.61	18.48	18.50	1,006,982	-1.17(-5.97%)
Nov 06, 2012	19.70	19.80	19.57	19.67	800,617	-0.05(-0.28%)
Nov 05, 2012	20.01	20.36	19.34	19.73	1,971,946	+0.41(+2.10%)
Nov 02, 2012	19.58	19.64	19.31	19.32	460,078	-0.22(-1.12%)
Nov 01, 2012	19.14	19.57	19.09	19.54	530,322	+0.35(+1.80%)
Oct 31, 2012	19.41	19.51	18.96	19.19	593,680	-0.27(-1.40%)
Oct 26, 2012	19.78	19.47	19.47	19.47	522,424	-0.29(-1.47%)
Oct 25, 2012	19.77	19.83	19.51	19.76	344,271	+0.19(+0.96%)
Oct 24, 2012	19.80	19.80	19.51	19.57	444,463	-0.07(-0.37%)
Oct 23, 2012	19.30	19.66	19.20	19.64	356,211	-0.12(-0.61%)
Oct 19, 2012	20.01	20.12	19.68	19.76	463,718	-0.41(-2.04%)
Oct 18, 2012	20.29	20.42	20.15	20.17	305,475	-0.18(-0.89%)
Oct 17, 2012	19.93	20.40	19.85	20.36	477,827	+0.53(+2.66%)
Oct 16, 2012	19.77	19.85	19.65	19.83	337,285	+0.21(+1.08%)
Oct 15, 2012	19.29	19.66	19.17	19.62	411,243	+0.39(+2.05%)
Oct 12, 2012	19.70	19.74	19.00	19.22	797,740	-0.56(-2.85%)
Oct 11, 2012	19.89	19.89	19.50	19.79	810,334	+0.11(+0.55%)
Oct 10, 2012	20.12	20.13	19.64	19.68	704,006	-0.44(-2.20%)
Oct 09, 2012	20.48	20.50	20.09	20.12	438,066	-0.40(-1.95%)
Oct 08, 2012	20.65	20.78	20.47	20.52	265,777	-0.32(-1.54%)
Oct 05, 2012	20.95	21.30	20.72	20.84	465,066	+0.04(+0.20%)
Oct 04, 2012	20.68	20.80	20.50	20.80	345,799	+0.26(+1.27%)
Oct 03, 2012	20.73	20.79	20.51	20.54	345,450	-0.19(-0.91%)
Oct 02, 2012	20.83	20.86	20.65	20.72	336,256	-0.04(-0.20%)
Oct 01, 2012	20.54	20.94	20.45	20.77	543,529	+0.42(+2.08%)
Sep 28, 2012	20.46	20.56	20.32	20.34	358,763	-0.28(-1.38%)
Sep 27, 2012	20.49	20.65	20.38	20.63	333,007	+0.30(+1.46%)
Sep 26, 2012	20.60	20.63	20.31	20.33	506,213	-0.25(-1.24%)
Sep 25, 2012	21.40	21.53	20.57	20.59	425,651	-0.65(-3.08%)
Sep 24, 2012	20.85	21.34	20.85	21.24	436,887	+0.23(+1.10%)
Sep 21, 2012	21.25	21.27	20.93	21.01	1,205,637	+0.02(+0.12%)
Sep 20, 2012	21.08	21.15	20.76	20.98	342,225	-0.31(-1.45%)
Sep 19, 2012	21.52	21.57	21.29	21.29	305,536	-0.17(-0.79%)
Sep 18, 2012	21.58	21.60	21.36	21.46	293,542	-0.13(-0.59%)
Sep 17, 2012	21.80	21.98	21.43	21.59	437,830	-0.39(-1.76%)
Sep 14, 2012	21.63	22.06	21.62	21.98	441,695	+0.36(+1.65%)
Sep 13, 2012	21.23	21.74	21.03	21.62	423,143	+0.39(+1.85%)
Sep 12, 2012	20.98	21.42	20.98	21.23	353,557	+0.13(+0.60%)
Sep 11, 2012	20.72	21.16	20.66	21.10	398,732	+0.45(+2.17%)
Sep 10, 2012	20.84	20.94	20.59	20.65	405,779	-0.28(-1.33%)
Sep 07, 2012	20.87	21.01	20.80	20.93	316,480	+0.19(+0.93%)
Sep 06, 2012	20.20	20.75	20.11	20.74	584,134	+0.73(+3.66%)
Sep 05, 2012	20.08	20.19	19.96	20.00	399,409	-0.13(-0.63%)

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.