Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.91	17.01	16.73	16.97	96,964	+0.07(+0.44%)
Nov 29, 2012	16.52	17.15	16.52	16.89	117,715	+0.42(+2.57%)
Nov 28, 2012	15.69	16.47	15.69	16.47	109,280	+0.66(+4.20%)
Nov 27, 2012	16.06	16.23	15.75	15.81	71,903	-0.25(-1.55%)
Nov 26, 2012	16.16	16.29	15.90	16.05	87,772	-0.19(-1.19%)
Nov 23, 2012	15.86	16.28	15.83	16.25	54,811	+0.42(+2.68%)
Nov 21, 2012	15.76	15.85	15.58	15.82	46,619	+0.13(+0.82%)
Nov 20, 2012	15.91	15.91	15.36	15.69	206,696	-0.38(-2.35%)
Nov 19, 2012	15.76	16.07	15.72	16.07	189,691	+0.46(+2.95%)
Nov 16, 2012	15.72	15.79	15.35	15.61	81,507	-0.15(-0.93%)
Nov 15, 2012	16.06	16.11	15.62	15.76	120,564	-0.34(-2.12%)
Nov 14, 2012	16.58	16.71	16.01	16.10	141,327	-0.50(-3.00%)
Nov 13, 2012	16.58	16.83	16.58	16.60	120,271	-0.02(-0.11%)
Nov 12, 2012	17.02	17.02	16.62	16.62	106,374	-0.09(-0.55%)
Nov 09, 2012	16.86	16.99	16.58	16.71	87,283	-0.24(-1.41%)
Nov 08, 2012	17.30	17.33	16.63	16.95	127,490	-0.15(-0.86%)
Nov 07, 2012	18.18	18.18	16.77	17.09	289,233	-1.34(-7.25%)
Nov 06, 2012	17.84	18.47	17.73	18.43	154,775	+0.70(+3.95%)
Nov 05, 2012	17.79	17.88	17.62	17.73	47,093	-0.03(-0.16%)
Nov 02, 2012	17.91	17.91	17.40	17.76	75,522	-0.06(-0.36%)
Nov 01, 2012	17.52	17.83	17.52	17.82	91,199	+0.29(+1.68%)
Oct 31, 2012	17.29	17.65	17.29	17.53	71,164	+0.21(+1.22%)
Oct 26, 2012	17.28	17.32	17.32	17.32	45,708	+0.02(+0.11%)
Oct 25, 2012	17.44	17.49	17.15	17.30	33,583	-0.01(-0.05%)
Oct 24, 2012	17.28	17.40	17.18	17.31	30,487	+0.04(+0.21%)
Oct 23, 2012	17.05	17.33	16.92	17.27	49,721	+0.01(+0.05%)
Oct 19, 2012	18.03	18.03	17.14	17.26	226,383	-0.85(-4.68%)
Oct 18, 2012	18.13	18.26	17.93	18.11	55,215	-0.04(-0.20%)
Oct 17, 2012	18.04	18.15	18.03	18.14	25,126	+0.11(+0.61%)
Oct 16, 2012	18.08	18.28	17.71	18.03	74,592	+0.02(+0.10%)
Oct 15, 2012	17.54	18.14	17.54	18.02	36,511	+0.47(+2.68%)
Oct 12, 2012	17.91	17.93	17.50	17.55	61,156	-0.41(-2.26%)
Oct 11, 2012	17.94	18.08	17.79	17.95	35,184	+0.11(+0.62%)
Oct 10, 2012	17.63	17.90	17.52	17.84	35,060	+0.24(+1.36%)
Oct 09, 2012	17.49	17.61	17.37	17.60	57,817	+0.11(+0.63%)
Oct 08, 2012	17.51	17.65	17.41	17.49	28,529	-0.07(-0.42%)
Oct 05, 2012	17.33	17.72	17.24	17.56	38,858	+0.26(+1.49%)
Oct 04, 2012	17.21	17.33	17.11	17.31	66,409	+0.18(+1.02%)
Oct 03, 2012	17.13	17.36	16.98	17.13	52,184	+0.03(+0.16%)
Oct 02, 2012	17.17	17.18	16.84	17.10	73,929	-0.01(-0.05%)
Oct 01, 2012	17.34	17.57	17.09	17.11	54,792	-0.16(-0.91%)
Sep 28, 2012	17.44	17.44	17.15	17.27	41,658	-0.25(-1.42%)
Sep 27, 2012	17.16	17.68	17.07	17.52	138,277	+0.40(+2.31%)
Sep 26, 2012	17.57	17.57	17.09	17.12	73,469	-0.46(-2.62%)
Sep 25, 2012	17.73	17.93	17.58	17.58	91,716	-0.17(-0.93%)
Sep 24, 2012	17.55	17.80	17.43	17.75	65,119	+0.15(+0.84%)
Sep 21, 2012	17.69	17.69	17.40	17.60	125,415	+0.10(+0.58%)
Sep 20, 2012	17.36	17.60	17.33	17.50	39,489	+0.02(+0.11%)
Sep 19, 2012	17.44	17.60	17.39	17.48	65,658	+0.05(+0.26%)
Sep 18, 2012	17.56	17.62	17.36	17.44	59,834	-0.22(-1.25%)
Sep 17, 2012	17.82	17.83	17.56	17.66	38,293	-0.23(-1.29%)
Sep 14, 2012	18.05	18.11	17.70	17.89	74,251	-0.08(-0.46%)
Sep 13, 2012	17.44	17.99	17.44	17.97	76,356	+0.52(+2.96%)
Sep 12, 2012	17.65	17.65	17.25	17.45	124,986	-0.18(-1.04%)
Sep 11, 2012	17.45	17.66	17.45	17.64	44,440	+0.18(+1.06%)
Sep 10, 2012	17.36	17.62	17.33	17.45	61,215	+0.04(+0.21%)
Sep 07, 2012	17.54	17.59	17.36	17.42	51,426	-0.05(-0.26%)
Sep 06, 2012	17.35	17.57	17.23	17.46	79,640	+0.17(+0.96%)
Sep 05, 2012	17.44	17.60	17.22	17.30	73,335	-0.12(-0.69%)

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.