Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.58	13.94	13.31	13.43	67,394	-0.09(-0.69%)
Nov 29, 2012	13.58	13.58	13.14	13.52	4,175	+0.09(+0.64%)
Nov 28, 2012	13.44	13.60	13.41	13.43	14,981	+0.02(+0.14%)
Nov 27, 2012	13.45	13.50	13.34	13.41	38,006	-0.01(-0.06%)
Nov 26, 2012	13.44	13.60	13.38	13.42	17,379	-0.03(-0.25%)
Nov 23, 2012	13.49	13.49	13.37	13.46	5,208	+0.03(+0.22%)
Nov 21, 2012	13.24	13.46	13.24	13.43	5,891	+0.15(+1.10%)
Nov 20, 2012	13.18	13.39	13.12	13.28	39,887	+0.10(+0.77%)
Nov 19, 2012	13.32	13.34	13.13	13.18	67,101	+0.03(+0.23%)
Nov 16, 2012	13.16	13.29	13.08	13.15	35,837	-0.08(-0.62%)
Nov 15, 2012	13.70	13.86	13.19	13.23	52,450	-0.49(-3.55%)
Nov 14, 2012	14.24	14.24	13.64	13.72	18,668	-0.18(-1.30%)
Nov 13, 2012	13.79	14.01	13.79	13.90	10,762	-0.06(-0.43%)
Nov 12, 2012	14.00	14.22	13.96	13.96	12,566	+0.00(+0.03%)
Nov 09, 2012	13.75	14.06	13.75	13.95	18,444	+0.21(+1.50%)
Nov 08, 2012	13.85	13.87	13.75	13.75	17,907	-0.09(-0.68%)
Nov 07, 2012	13.83	14.15	13.76	13.84	51,474	-0.13(-0.94%)
Nov 06, 2012	13.97	14.10	13.88	13.97	16,178	-0.12(-0.85%)
Nov 05, 2012	14.01	14.20	13.94	14.09	17,891	+0.11(+0.80%)
Nov 02, 2012	14.19	14.36	13.87	13.98	32,368	-0.14(-1.01%)
Nov 01, 2012	13.96	14.16	13.91	14.12	24,591	+0.13(+0.94%)
Oct 31, 2012	13.79	13.99	13.68	13.99	39,220	+0.21(+1.52%)
Oct 26, 2012	13.86	13.78	13.78	13.78	12,333	-0.07(-0.51%)
Oct 25, 2012	14.17	14.17	13.77	13.85	22,821	-0.17(-1.20%)
Oct 24, 2012	14.42	14.42	13.89	14.02	35,033	-0.37(-2.59%)
Oct 23, 2012	14.55	14.56	14.17	14.39	70,738	-0.65(-4.29%)
Oct 19, 2012	15.49	15.49	14.84	15.04	32,339	-0.56(-3.61%)
Oct 18, 2012	15.86	15.87	15.57	15.60	17,416	-0.25(-1.60%)
Oct 17, 2012	16.13	16.13	15.85	15.86	25,424	-0.20(-1.25%)
Oct 16, 2012	16.22	16.22	16.04	16.06	17,352	-0.15(-0.94%)
Oct 15, 2012	16.22	16.27	15.99	16.21	34,301	+0.01(+0.07%)
Oct 12, 2012	16.18	16.30	15.89	16.20	23,470	-0.03(-0.16%)
Oct 11, 2012	16.30	16.30	16.00	16.22	7,740	+0.05(+0.32%)
Oct 10, 2012	16.08	16.17	15.95	16.17	14,266	+0.10(+0.60%)
Oct 09, 2012	16.26	16.28	16.08	16.08	20,362	-0.19(-1.19%)
Oct 08, 2012	16.26	16.41	16.15	16.27	55,908	-0.12(-0.75%)
Oct 05, 2012	16.27	16.44	16.21	16.39	22,880	+0.11(+0.69%)
Oct 04, 2012	16.13	16.28	15.90	16.28	68,494	+0.24(+1.49%)
Oct 03, 2012	15.84	16.11	15.84	16.04	17,075	+0.02(+0.14%)
Oct 02, 2012	15.86	16.24	15.71	16.02	53,852	+0.24(+1.51%)
Oct 01, 2012	15.93	16.06	15.72	15.78	18,454	-0.07(-0.47%)
Sep 28, 2012	15.81	16.03	15.67	15.86	15,459	-0.05(-0.33%)
Sep 27, 2012	15.80	15.91	15.70	15.91	15,585	+0.14(+0.88%)
Sep 26, 2012	16.14	16.42	15.68	15.77	34,264	-0.30(-1.88%)
Sep 25, 2012	16.39	16.41	16.07	16.07	29,159	-0.23(-1.40%)
Sep 24, 2012	15.99	16.41	15.90	16.30	16,620	+0.29(+1.79%)
Sep 21, 2012	15.82	16.11	15.70	16.01	50,855	+0.47(+3.00%)
Sep 20, 2012	15.60	15.87	15.55	15.55	9,670	-0.19(-1.19%)
Sep 19, 2012	15.99	16.34	15.68	15.73	19,255	-0.17(-1.08%)
Sep 18, 2012	15.56	15.97	15.56	15.90	34,004	+0.23(+1.50%)
Sep 17, 2012	15.79	15.85	15.56	15.67	11,161	-0.13(-0.80%)
Sep 14, 2012	15.54	15.95	15.44	15.80	52,573	+0.32(+2.10%)
Sep 13, 2012	15.01	15.52	14.77	15.47	28,038	+0.44(+2.93%)
Sep 12, 2012	14.96	15.03	14.87	15.03	19,775	+0.15(+1.00%)
Sep 11, 2012	14.82	15.06	14.82	14.88	14,057	+0.12(+0.78%)
Sep 10, 2012	14.98	14.98	14.77	14.77	7,606	-0.15(-0.98%)
Sep 07, 2012	14.96	15.05	14.85	14.91	11,989	+0.03(+0.23%)
Sep 06, 2012	14.66	14.90	14.66	14.88	39,157	+0.25(+1.73%)
Sep 05, 2012	14.73	14.73	14.56	14.62	24,298	-0.07(-0.48%)

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.