Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	25.11	25.35	24.82	24.99	289,129	-0.16(-0.63%)
Nov 29, 2012	24.97	25.35	24.90	25.15	214,658	+0.28(+1.12%)
Nov 28, 2012	24.13	24.88	24.13	24.87	138,674	+0.31(+1.25%)
Nov 27, 2012	24.27	24.67	24.27	24.56	145,712	+0.33(+1.37%)
Nov 26, 2012	23.68	24.43	23.64	24.23	137,231	+0.68(+2.90%)
Nov 23, 2012	23.99	24.31	22.37	23.55	364,874	-0.95(-3.89%)
Nov 21, 2012	23.72	24.56	23.72	24.50	112,453	+0.89(+3.78%)
Nov 20, 2012	23.90	24.07	23.40	23.61	135,713	-0.39(-1.64%)
Nov 19, 2012	23.69	24.01	23.43	24.00	129,400	+0.61(+2.62%)
Nov 16, 2012	22.32	23.43	22.20	23.39	131,645	+0.99(+4.41%)
Nov 15, 2012	22.39	22.69	22.14	22.40	160,171	+0.05(+0.23%)
Nov 14, 2012	22.56	22.69	22.16	22.35	128,097	-0.10(-0.45%)
Nov 13, 2012	21.63	22.80	21.44	22.45	162,418	+0.65(+3.00%)
Nov 12, 2012	21.12	21.97	21.04	21.80	192,847	+1.03(+4.96%)
Nov 09, 2012	19.74	20.95	19.42	20.77	172,525	+0.70(+3.51%)
Nov 08, 2012	19.80	20.26	19.66	20.06	85,578	+0.26(+1.31%)
Nov 07, 2012	20.48	20.53	19.69	19.80	97,072	-0.99(-4.76%)
Nov 06, 2012	20.51	20.83	20.51	20.79	44,664	+0.37(+1.81%)
Nov 05, 2012	20.40	20.47	20.30	20.42	60,910	-0.03(-0.12%)
Nov 02, 2012	20.86	20.95	20.37	20.45	79,423	-0.30(-1.45%)
Nov 01, 2012	20.52	20.95	20.52	20.75	117,108	+0.29(+1.43%)
Oct 31, 2012	20.21	20.46	20.11	20.46	47,974	+0.25(+1.24%)
Oct 26, 2012	20.12	20.21	20.21	20.21	34,722	+0.12(+0.58%)
Oct 25, 2012	20.11	20.12	19.90	20.09	41,413	+0.13(+0.67%)
Oct 24, 2012	20.09	20.09	19.95	19.95	29,997	-0.08(-0.42%)
Oct 23, 2012	19.80	20.22	19.59	20.04	72,019	-0.08(-0.37%)
Oct 19, 2012	20.64	20.64	20.02	20.11	142,126	-0.70(-3.34%)
Oct 18, 2012	20.98	20.98	20.81	20.81	72,032	-0.18(-0.84%)
Oct 17, 2012	20.95	21.09	20.87	20.99	105,249	+0.04(+0.20%)
Oct 16, 2012	20.48	21.19	20.41	20.94	202,560	+0.55(+2.71%)
Oct 15, 2012	20.04	20.40	19.91	20.39	146,410	+0.34(+1.71%)
Oct 12, 2012	20.12	20.21	19.86	20.05	102,602	-0.10(-0.50%)
Oct 11, 2012	20.26	20.27	20.00	20.15	110,287	+0.03(+0.17%)
Oct 10, 2012	19.63	20.11	19.43	20.11	144,213	+0.52(+2.65%)
Oct 09, 2012	19.67	19.74	19.44	19.59	60,576	-0.12(-0.60%)
Oct 08, 2012	19.85	19.85	19.62	19.71	43,105	-0.18(-0.93%)
Oct 05, 2012	20.13	20.16	19.85	19.90	56,690	-0.22(-1.08%)
Oct 04, 2012	20.02	20.16	19.88	20.11	52,368	+0.23(+1.14%)
Oct 03, 2012	19.90	20.11	19.70	19.89	52,456	-0.04(-0.21%)
Oct 02, 2012	19.96	20.00	19.80	19.93	39,067	+0.03(+0.13%)
Oct 01, 2012	19.99	20.26	19.73	19.90	70,291	+0.01(+0.04%)
Sep 28, 2012	20.02	20.18	19.86	19.90	75,777	-0.25(-1.25%)
Sep 27, 2012	19.89	20.26	19.83	20.15	59,394	+0.30(+1.52%)
Sep 26, 2012	19.91	20.00	19.74	19.85	44,360	+0.00(+0.00%)
Sep 25, 2012	20.28	20.47	19.83	19.85	91,037	-0.44(-2.19%)
Sep 24, 2012	19.91	20.46	19.85	20.29	76,950	+0.22(+1.09%)
Sep 21, 2012	20.08	20.19	19.78	20.07	164,063	+0.23(+1.18%)
Sep 20, 2012	19.83	19.95	19.64	19.84	57,252	-0.13(-0.67%)
Sep 19, 2012	20.45	20.45	19.95	19.97	85,451	-0.48(-2.34%)
Sep 18, 2012	20.44	20.52	20.34	20.45	61,805	-0.09(-0.45%)
Sep 17, 2012	20.46	20.57	20.24	20.54	58,523	+0.04(+0.20%)
Sep 14, 2012	20.53	20.71	20.37	20.50	91,566	+0.06(+0.29%)
Sep 13, 2012	19.94	20.54	19.90	20.44	67,419	+0.46(+2.31%)
Sep 12, 2012	20.07	20.07	19.80	19.98	63,798	+0.00(+0.00%)
Sep 11, 2012	19.87	20.00	19.70	19.98	77,864	+0.07(+0.34%)
Sep 10, 2012	19.85	20.13	19.85	19.91	35,813	+0.01(+0.04%)
Sep 07, 2012	20.06	20.06	19.80	19.90	60,372	-0.05(-0.25%)
Sep 06, 2012	19.84	20.03	19.84	19.95	63,652	+0.25(+1.28%)
Sep 05, 2012	20.20	20.20	19.62	19.70	183,269	-0.54(-2.69%)

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.