Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.91	21.44	19.67	20.90	358,715	+1.28(+6.52%)
Nov 29, 2012	20.16	20.18	19.36	19.62	327,675	-1.00(-4.85%)
Nov 28, 2012	21.86	21.90	20.45	20.62	311,966	+0.56(+2.79%)
Nov 27, 2012	20.01	20.20	19.81	20.06	98,492	+0.16(+0.80%)
Nov 26, 2012	19.91	20.17	19.75	19.90	94,369	-0.02(-0.10%)
Nov 24, 2012	21.13	21.19	19.79	19.92	218,937	-0.06(-0.30%)
Nov 23, 2012	21.13	21.19	19.79	19.98	220,252	-1.34(-6.29%)
Nov 21, 2012	21.99	22.17	21.25	21.32	153,384	-0.39(-1.80%)
Nov 20, 2012	21.84	22.30	21.68	21.71	143,588	-0.09(-0.41%)
Nov 19, 2012	22.13	22.60	21.64	21.80	234,555	-2.00(-8.40%)
Nov 16, 2012	23.54	24.17	23.04	23.80	201,200	+0.75(+3.25%)
Nov 15, 2012	22.71	23.85	22.71	23.05	260,113	+0.18(+0.79%)
Nov 14, 2012	22.97	23.47	22.33	22.87	194,347	-0.51(-2.18%)
Nov 13, 2012	23.86	23.88	22.54	23.38	163,732	-0.05(-0.21%)
Nov 12, 2012	23.11	23.91	23.04	23.43	198,856	+0.37(+1.60%)
Nov 09, 2012	23.20	23.34	22.63	23.06	279,704	-0.40(-1.71%)
Nov 08, 2012	24.90	24.92	23.36	23.46	189,181	-1.31(-5.29%)
Nov 07, 2012	24.62	26.19	24.43	24.77	298,256	+0.42(+1.72%)
Nov 06, 2012	26.35	26.68	23.80	24.35	241,877	-2.24(-8.42%)
Nov 05, 2012	26.93	27.24	26.40	26.59	129,914	-0.65(-2.39%)
Nov 02, 2012	25.14	27.50	25.09	27.24	397,141	+2.97(+12.24%)
Nov 01, 2012	23.62	24.29	23.57	24.27	138,574	+0.08(+0.33%)
Oct 31, 2012	24.38	24.49	23.81	24.19	241,611	-0.43(-1.75%)
Oct 26, 2012		24.62	24.62	24.62	0	+0.12(+0.49%)
Oct 25, 2012	24.48	24.86	24.23	24.50	233,424	-1.02(-4.00%)
Oct 24, 2012	25.14	25.98	25.03	25.52	381,765	-0.09(-0.35%)
Oct 23, 2012	25.00	25.89	24.99	25.61	322,286	+0.97(+3.94%)
Oct 19, 2012	23.66	25.00	23.64	24.64	1,070,140	+1.37(+5.89%)
Oct 18, 2012	23.07	23.38	22.60	23.27	199,770	+0.85(+3.79%)
Oct 17, 2012	22.85	23.07	22.22	22.42	157,742	-0.46(-2.01%)
Oct 16, 2012	23.00	23.26	22.68	22.88	107,234	-0.55(-2.35%)
Oct 15, 2012	22.50	23.72	22.47	23.43	1,439,961	+1.55(+7.08%)
Oct 12, 2012	21.49	21.91	21.25	21.88	241,985	+0.88(+4.19%)
Oct 11, 2012	20.72	21.00	20.41	21.00	102,193	+0.08(+0.38%)
Oct 10, 2012	21.17	21.33	20.68	20.92	250,693	-0.25(-1.18%)
Oct 09, 2012	21.13	21.78	20.85	21.17	224,517	+0.25(+1.20%)
Oct 08, 2012	21.00	21.13	20.72	20.92	138,222	+0.85(+4.24%)
Oct 06, 2012	19.49	20.40	19.40	20.07	715,568	+0.00(+0.00%)
Oct 05, 2012	19.49	20.40	19.40	20.07	715,568	+0.79(+4.10%)
Oct 04, 2012	19.55	19.76	19.15	19.28	980,425	-0.67(-3.36%)
Oct 03, 2012	19.64	20.10	19.60	19.95	81,971	+0.07(+0.35%)
Oct 02, 2012	19.60	20.30	19.46	19.88	176,860	+0.17(+0.86%)
Oct 01, 2012	19.49	19.90	19.02	19.71	189,030	-0.35(-1.74%)
Sep 28, 2012	19.90	20.47	19.74	20.06	362,116	+0.21(+1.06%)
Sep 27, 2012	20.54	20.79	19.64	19.85	236,904	-1.34(-6.32%)
Sep 26, 2012	21.65	22.12	21.00	21.19	255,424	-0.43(-1.99%)
Sep 25, 2012	20.66	21.69	20.43	21.62	245,194	+0.50(+2.37%)
Sep 24, 2012	21.38	21.40	20.73	21.12	356,262	+0.96(+4.76%)
Sep 21, 2012	19.18	20.51	19.15	20.16	364,813	+0.12(+0.60%)
Sep 20, 2012	20.26	21.01	19.93	20.04	243,916	+0.04(+0.20%)
Sep 19, 2012	20.00	20.36	19.75	20.00	119,318	+0.22(+1.11%)
Sep 18, 2012	20.48	20.56	19.28	19.78	216,947	-1.36(-6.43%)
Sep 17, 2012	20.22	21.48	20.10	21.14	323,851	+1.18(+5.91%)
Sep 14, 2012	20.10	20.45	19.92	19.96	274,573	-0.02(-0.10%)
Sep 13, 2012	23.13	24.12	19.80	19.98	544,306	-2.96(-12.90%)
Sep 12, 2012	21.88	24.46	21.85	22.94	336,777	+0.41(+1.82%)
Sep 11, 2012	22.06	22.69	21.86	22.53	205,617	-0.27(-1.18%)
Sep 10, 2012	22.41	22.99	21.82	22.80	182,383	+0.72(+3.26%)
Sep 07, 2012	22.72	23.06	21.97	22.08	357,737	-2.24(-9.21%)
Sep 06, 2012	24.32	24.77	23.71	24.32	164,343	-1.01(-3.99%)
Sep 05, 2012	25.20	25.68	25.08	25.33	119,570	+0.21(+0.84%)

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.