Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.09	15.12	14.87	14.90	38,416	-0.14(-0.93%)
Nov 29, 2012	15.00	15.05	14.94	15.04	25,276	+0.06(+0.40%)
Nov 28, 2012	15.14	15.14	14.92	14.98	34,245	+0.06(+0.40%)
Nov 27, 2012	14.98	14.98	14.84	14.92	27,350	+0.04(+0.27%)
Nov 26, 2012	15.04	15.04	14.76	14.88	22,225	-0.07(-0.47%)
Nov 23, 2012	14.92	14.97	14.88	14.95	19,267	+0.19(+1.29%)
Nov 21, 2012	15.03	15.03	14.76	14.76	43,523	-0.15(-0.98%)
Nov 20, 2012	14.94	14.94	14.82	14.91	32,349	+0.06(+0.38%)
Nov 19, 2012	14.80	14.94	14.70	14.85	52,825	+0.24(+1.64%)
Nov 16, 2012	14.50	14.63	14.46	14.61	19,340	+0.16(+1.11%)
Nov 15, 2012	14.79	14.79	14.26	14.45	22,865	-0.12(-0.82%)
Nov 14, 2012	14.85	14.85	14.51	14.57	48,378	-0.12(-0.82%)
Nov 13, 2012	14.84	14.85	14.64	14.69	44,713	-0.06(-0.39%)
Nov 12, 2012	14.81	14.82	14.68	14.75	29,613	+0.05(+0.33%)
Nov 09, 2012	14.79	14.89	14.68	14.70	26,858	+0.00(+0.00%)
Nov 08, 2012	14.68	14.84	14.63	14.70	52,698	+0.07(+0.48%)
Nov 07, 2012	14.35	14.63	14.35	14.63	24,107	+0.34(+2.38%)
Nov 06, 2012	14.26	14.32	14.25	14.29	20,648	-0.02(-0.14%)
Nov 05, 2012	14.39	14.39	14.28	14.31	26,513	-0.10(-0.69%)
Nov 02, 2012	14.36	14.48	14.35	14.41	29,702	-0.01(-0.07%)
Nov 01, 2012	14.43	14.46	14.36	14.42	22,874	+0.05(+0.35%)
Oct 31, 2012	14.55	14.58	14.37	14.37	29,510	-0.10(-0.69%)
Oct 26, 2012	14.51	14.47	14.47	14.47	22,300	+0.06(+0.42%)
Oct 25, 2012	14.62	14.62	14.34	14.41	20,489	-0.13(-0.89%)
Oct 24, 2012	14.47	14.56	14.46	14.54	25,470	+0.14(+0.97%)
Oct 23, 2012	14.35	14.51	14.35	14.40	26,770	-0.23(-1.57%)
Oct 19, 2012	14.60	14.63	14.50	14.63	13,394	+0.06(+0.41%)
Oct 18, 2012	14.64	14.64	14.53	14.57	13,646	+0.04(+0.28%)
Oct 17, 2012	14.66	14.66	14.52	14.53	28,910	-0.04(-0.27%)
Oct 16, 2012	14.77	14.77	14.51	14.57	22,698	-0.15(-1.02%)
Oct 15, 2012	14.68	14.74	14.64	14.72	12,370	+0.09(+0.62%)
Oct 12, 2012	14.58	14.63	14.53	14.63	11,692	+0.10(+0.69%)
Oct 11, 2012	14.50	14.59	14.46	14.53	20,948	-0.02(-0.14%)
Oct 10, 2012	14.70	14.78	14.55	14.55	10,228	-0.11(-0.78%)
Oct 09, 2012	14.74	14.83	14.65	14.66	12,589	-0.10(-0.68%)
Oct 08, 2012	14.77	14.78	14.69	14.77	11,879	+0.04(+0.31%)
Oct 05, 2012	14.67	14.76	14.64	14.72	14,234	+0.10(+0.68%)
Oct 04, 2012	14.78	14.78	14.62	14.62	9,885	-0.08(-0.54%)
Oct 03, 2012	14.69	14.77	14.60	14.70	36,951	+0.09(+0.62%)
Oct 02, 2012	14.66	14.78	14.59	14.61	19,003	-0.08(-0.54%)
Oct 01, 2012	14.75	14.86	14.69	14.69	17,678	+0.03(+0.20%)
Sep 28, 2012	14.65	14.75	14.61	14.66	28,076	+0.09(+0.62%)
Sep 27, 2012	14.62	14.65	14.54	14.57	24,183	-0.07(-0.48%)
Sep 26, 2012	14.57	14.67	14.54	14.64	22,083	+0.07(+0.48%)
Sep 25, 2012	14.63	14.71	14.55	14.57	33,068	-0.02(-0.14%)
Sep 24, 2012	14.59	14.69	14.56	14.59	18,532	-0.06(-0.41%)
Sep 21, 2012	14.49	14.65	14.44	14.65	29,956	+0.20(+1.41%)
Sep 20, 2012	14.48	14.48	14.42	14.45	10,897	-0.02(-0.12%)
Sep 19, 2012	14.36	14.46	14.34	14.46	13,536	+0.09(+0.65%)
Sep 18, 2012	14.43	14.45	14.37	14.37	9,800	-0.03(-0.21%)
Sep 17, 2012	14.44	14.48	14.39	14.40	19,075	-0.06(-0.41%)
Sep 14, 2012	14.45	14.56	14.45	14.46	30,802	+0.00(+0.00%)
Sep 13, 2012	14.48	14.48	14.43	14.46	10,956	+0.00(+0.00%)
Sep 12, 2012	14.53	14.53	14.43	14.46	19,246	-0.01(-0.07%)
Sep 11, 2012	14.61	14.61	14.46	14.47	17,441	-0.06(-0.41%)
Sep 10, 2012	14.51	14.66	14.44	14.53	21,588	+0.05(+0.35%)
Sep 07, 2012	14.39	14.55	14.38	14.48	27,692	+0.02(+0.14%)
Sep 06, 2012	14.62	14.62	14.45	14.46	15,106	-0.07(-0.48%)
Sep 05, 2012	14.66	14.66	14.48	14.53	14,237	-0.13(-0.87%)

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.