Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.07	19.13	18.93	19.11	563,838	+0.09(+0.48%)
Nov 29, 2012	19.00	19.40	18.64	19.02	542,411	+0.30(+1.61%)
Nov 28, 2012	18.55	18.73	18.31	18.72	512,492	+0.06(+0.32%)
Nov 27, 2012	18.68	18.92	18.62	18.66	928,057	-0.04(-0.21%)
Nov 26, 2012	18.30	18.70	18.30	18.70	911,675	+0.27(+1.47%)
Nov 23, 2012	18.36	18.45	18.20	18.43	127,110	+0.12(+0.63%)
Nov 21, 2012	18.23	18.31	17.43	18.31	401,152	+0.10(+0.57%)
Nov 20, 2012	17.99	18.21	17.82	18.21	399,263	+0.12(+0.64%)
Nov 19, 2012	18.03	18.09	17.80	18.09	525,391	+0.17(+0.94%)
Nov 16, 2012	17.29	17.94	17.27	17.92	780,028	+0.71(+4.13%)
Nov 15, 2012	17.02	17.26	16.94	17.21	997,929	+0.17(+0.98%)
Nov 14, 2012	17.66	17.76	16.93	17.04	3,734,861	-0.57(-3.22%)
Nov 13, 2012	17.51	17.73	17.51	17.61	801,826	-0.00(-0.02%)
Nov 12, 2012	17.82	17.91	17.58	17.62	497,560	-0.12(-0.65%)
Nov 09, 2012	17.84	17.95	17.61	17.73	548,559	-0.20(-1.09%)
Nov 08, 2012	18.20	18.31	17.89	17.93	389,718	-0.35(-1.90%)
Nov 07, 2012	18.33	18.39	18.08	18.27	759,316	-0.32(-1.74%)
Nov 06, 2012	18.27	18.67	18.27	18.60	473,269	+0.33(+1.81%)
Nov 05, 2012	17.91	18.34	17.91	18.27	497,455	+0.42(+2.32%)
Nov 02, 2012	18.11	18.11	17.64	17.85	701,193	-0.13(-0.73%)
Nov 01, 2012	17.60	18.02	17.41	17.98	1,544,702	+0.50(+2.88%)
Oct 31, 2012	18.23	18.23	17.38	17.48	2,985,590	-0.79(-4.30%)
Oct 26, 2012	18.71	18.27	18.27	18.27	1,569,589	-0.36(-1.93%)
Oct 25, 2012	19.41	19.50	18.53	18.63	1,137,346	-0.58(-3.03%)
Oct 24, 2012	19.31	19.58	19.16	19.21	649,796	+0.04(+0.19%)
Oct 23, 2012	20.04	20.04	18.73	19.17	1,154,517	-1.15(-5.67%)
Oct 19, 2012	20.19	20.42	20.00	20.33	848,214	+0.02(+0.12%)
Oct 18, 2012	20.04	20.33	19.95	20.30	568,668	+0.34(+1.72%)
Oct 17, 2012	19.77	19.96	19.73	19.96	552,268	+0.17(+0.87%)
Oct 16, 2012	19.31	19.88	19.31	19.79	684,766	+0.63(+3.29%)
Oct 15, 2012	19.31	19.44	19.11	19.16	498,923	-0.13(-0.66%)
Oct 12, 2012	19.50	19.63	19.18	19.28	301,446	-0.22(-1.13%)
Oct 11, 2012	19.71	19.79	19.48	19.50	241,948	-0.09(-0.47%)
Oct 10, 2012	19.49	19.68	19.39	19.60	345,409	+0.15(+0.76%)
Oct 09, 2012	19.61	19.79	19.44	19.45	366,926	-0.19(-0.96%)
Oct 08, 2012	19.83	19.88	19.62	19.64	390,813	-0.30(-1.50%)
Oct 05, 2012	19.97	20.29	19.81	19.93	510,532	+0.06(+0.28%)
Oct 04, 2012	19.51	19.88	19.38	19.88	768,657	+0.49(+2.53%)
Oct 03, 2012	19.67	19.67	19.36	19.39	778,553	-0.22(-1.14%)
Oct 02, 2012	19.16	19.79	19.09	19.61	1,206,900	+0.58(+3.06%)
Oct 01, 2012	18.52	19.09	18.39	19.03	1,076,679	+0.88(+4.86%)
Sep 28, 2012	18.13	18.27	18.03	18.15	309,084	-0.10(-0.57%)
Sep 27, 2012	18.11	18.27	17.95	18.25	233,075	+0.18(+1.02%)
Sep 26, 2012	18.23	18.45	17.99	18.07	326,073	-0.16(-0.88%)
Sep 25, 2012	18.57	18.72	18.16	18.23	599,874	-0.17(-0.93%)
Sep 24, 2012	18.96	19.16	18.31	18.40	994,765	-0.83(-4.30%)
Sep 21, 2012	19.33	19.35	19.16	19.22	449,249	+0.10(+0.50%)
Sep 20, 2012	18.96	19.17	18.86	19.13	267,880	+0.06(+0.31%)
Sep 19, 2012	18.93	19.15	18.93	19.07	475,449	+0.14(+0.72%)
Sep 18, 2012	18.82	19.04	18.82	18.93	280,689	+0.08(+0.44%)
Sep 17, 2012	18.74	18.89	18.74	18.85	229,199	+0.11(+0.60%)
Sep 14, 2012	18.43	18.75	18.39	18.74	506,217	+0.42(+2.29%)
Sep 13, 2012	18.40	18.61	18.21	18.32	562,303	-0.05(-0.28%)
Sep 12, 2012	18.35	18.45	18.27	18.37	212,059	+0.06(+0.33%)
Sep 11, 2012	18.30	18.45	18.25	18.31	154,423	+0.01(+0.07%)
Sep 10, 2012	18.32	18.46	18.28	18.30	146,815	-0.00(-0.02%)
Sep 07, 2012	18.15	18.40	18.07	18.30	222,854	+0.26(+1.44%)
Sep 06, 2012	17.72	18.21	17.69	18.04	285,515	+0.47(+2.68%)
Sep 05, 2012	17.36	17.66	17.31	17.57	303,005	+0.31(+1.78%)

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.