Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.19	16.23	15.96	16.08	1,067,098	-0.00(-0.02%)
Nov 29, 2012	16.08	16.27	15.81	16.08	1,431,821	+0.08(+0.47%)
Nov 28, 2012	15.81	16.03	15.70	16.01	985,483	+0.21(+1.31%)
Nov 27, 2012	15.66	15.87	15.62	15.80	1,593,087	+0.15(+0.96%)
Nov 26, 2012	15.86	15.94	15.46	15.65	865,829	-0.19(-1.21%)
Nov 23, 2012	15.73	15.84	15.68	15.84	383,267	+0.20(+1.27%)
Nov 21, 2012	15.72	15.83	15.56	15.64	636,403	-0.03(-0.16%)
Nov 20, 2012	15.42	15.67	15.36	15.67	971,872	+0.26(+1.71%)
Nov 19, 2012	15.22	15.49	15.20	15.40	1,277,973	+0.30(+1.96%)
Nov 16, 2012	15.15	15.19	14.85	15.11	2,057,289	-0.12(-0.78%)
Nov 15, 2012	15.07	15.24	14.35	15.23	2,062,649	+0.22(+1.47%)
Nov 14, 2012	15.31	15.35	15.01	15.01	1,663,597	+0.02(+0.13%)
Nov 13, 2012	14.75	15.16	14.70	14.99	1,486,878	+0.21(+1.40%)
Nov 12, 2012	15.12	15.12	14.65	14.78	1,014,680	-0.21(-1.38%)
Nov 09, 2012	14.69	15.08	14.47	14.99	1,271,865	+0.33(+2.23%)
Nov 08, 2012	15.20	15.20	14.60	14.66	1,108,907	-0.54(-3.56%)
Nov 07, 2012	15.17	15.56	14.87	15.20	3,490,958	+0.23(+1.55%)
Nov 06, 2012	14.84	15.09	14.80	14.97	1,317,625	+0.17(+1.15%)
Nov 05, 2012	14.81	14.88	14.70	14.80	1,587,511	+0.03(+0.17%)
Nov 02, 2012	14.86	14.98	14.71	14.78	729,971	-0.15(-1.03%)
Nov 01, 2012	14.37	15.04	14.37	14.93	1,552,980	+0.73(+5.14%)
Oct 31, 2012	13.89	14.22	13.69	14.20	1,449,841	+0.35(+2.54%)
Oct 26, 2012	13.85	13.85	13.85	13.85	628,855	-0.01(-0.05%)
Oct 25, 2012	13.73	13.94	13.63	13.85	1,035,998	+0.18(+1.29%)
Oct 24, 2012	13.80	13.80	13.52	13.68	719,840	+0.01(+0.05%)
Oct 23, 2012	13.61	13.72	13.51	13.67	1,088,311	-0.08(-0.62%)
Oct 19, 2012	14.07	14.14	13.71	13.76	1,187,773	-0.50(-3.51%)
Oct 18, 2012	14.23	14.40	14.19	14.26	366,262	+0.03(+0.20%)
Oct 17, 2012	14.41	14.46	14.12	14.23	339,664	-0.12(-0.85%)
Oct 16, 2012	14.22	14.41	14.21	14.35	471,450	+0.17(+1.17%)
Oct 15, 2012	14.08	14.21	13.99	14.18	321,861	+0.19(+1.35%)
Oct 12, 2012	14.00	14.16	13.96	14.00	494,031	+0.01(+0.09%)
Oct 11, 2012	14.07	14.16	13.97	13.98	308,183	-0.02(-0.12%)
Oct 10, 2012	14.11	14.38	13.94	14.00	480,077	+0.03(+0.25%)
Oct 09, 2012	14.12	14.43	13.95	13.97	632,095	-0.13(-0.91%)
Oct 08, 2012	13.97	14.23	13.97	14.09	297,136	+0.11(+0.76%)
Oct 05, 2012	14.11	14.16	13.94	13.99	1,018,079	-0.01(-0.05%)
Oct 04, 2012	14.40	14.40	13.96	13.99	1,421,784	-0.47(-3.25%)
Oct 03, 2012	14.44	14.65	14.42	14.46	433,848	+0.07(+0.48%)
Oct 02, 2012	14.53	14.65	14.31	14.40	796,311	-0.02(-0.11%)
Oct 01, 2012	14.29	14.70	14.29	14.41	725,291	+0.19(+1.34%)
Sep 28, 2012	14.16	14.31	14.09	14.22	645,695	+0.02(+0.13%)
Sep 27, 2012	14.13	14.28	14.03	14.20	582,697	+0.07(+0.51%)
Sep 26, 2012	14.30	14.43	14.08	14.13	502,821	-0.03(-0.24%)
Sep 25, 2012	14.21	14.56	14.11	14.16	815,426	-0.01(-0.04%)
Sep 24, 2012	14.44	14.53	14.12	14.17	622,409	-0.32(-2.22%)
Sep 21, 2012	14.56	14.75	14.44	14.49	1,113,987	+0.06(+0.39%)
Sep 20, 2012	14.40	14.48	14.35	14.44	435,404	-0.05(-0.32%)
Sep 19, 2012	14.56	14.63	14.33	14.48	602,706	-0.04(-0.30%)
Sep 18, 2012	14.78	14.83	14.37	14.53	790,315	-0.36(-2.44%)
Sep 17, 2012	14.88	14.96	14.77	14.89	659,484	-0.01(-0.06%)
Sep 14, 2012	14.36	14.96	14.27	14.90	2,086,592	+0.63(+4.43%)
Sep 13, 2012	13.86	14.41	13.86	14.27	901,702	+0.21(+1.51%)
Sep 12, 2012	13.99	14.07	13.91	14.05	715,214	+0.16(+1.15%)
Sep 11, 2012	13.92	14.10	13.82	13.89	656,238	-0.14(-0.98%)
Sep 10, 2012	13.92	14.12	13.90	14.03	423,823	+0.07(+0.52%)
Sep 07, 2012	14.04	14.30	13.88	13.96	1,036,967	-0.07(-0.51%)
Sep 06, 2012	13.95	14.16	13.92	14.03	1,049,362	+0.15(+1.06%)
Sep 05, 2012	14.05	14.08	13.83	13.88	839,259	-0.19(-1.38%)

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.