Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.36	18.39	17.88	18.13	1,149,075	-0.27(-1.46%)
Nov 29, 2012	18.40	18.50	18.27	18.39	769,491	+0.03(+0.16%)
Nov 28, 2012	17.94	18.37	17.84	18.36	792,265	+0.37(+2.07%)
Nov 27, 2012	18.20	18.32	17.85	17.99	1,385,787	-0.31(-1.67%)
Nov 26, 2012	18.09	18.30	17.94	18.30	714,643	+0.19(+1.04%)
Nov 23, 2012	18.22	18.34	18.04	18.11	234,261	-0.05(-0.25%)
Nov 21, 2012	17.86	18.18	17.82	18.16	549,300	+0.14(+0.77%)
Nov 20, 2012	17.82	18.29	17.78	18.02	1,284,124	+0.18(+1.03%)
Nov 19, 2012	17.36	17.87	17.28	17.83	1,087,897	+0.70(+4.06%)
Nov 16, 2012	17.03	17.20	16.73	17.14	1,398,988	+0.15(+0.91%)
Nov 15, 2012	16.83	17.03	16.73	16.98	682,447	+0.10(+0.62%)
Nov 14, 2012	17.28	17.32	16.85	16.88	740,939	-0.41(-2.35%)
Nov 13, 2012	17.36	17.57	17.25	17.28	422,335	-0.14(-0.82%)
Nov 12, 2012	17.55	17.57	17.41	17.43	360,269	-0.01(-0.07%)
Nov 09, 2012	17.36	17.59	17.33	17.44	934,380	+0.02(+0.10%)
Nov 08, 2012	17.98	17.98	17.40	17.42	984,269	-0.54(-2.98%)
Nov 07, 2012	18.11	18.14	17.95	17.96	1,132,258	-0.32(-1.74%)
Nov 06, 2012	18.13	18.31	17.97	18.28	888,118	+0.27(+1.49%)
Nov 05, 2012	17.96	18.06	17.87	18.01	1,380,474	+0.07(+0.40%)
Nov 02, 2012	18.08	18.16	17.90	17.94	1,842,656	-0.13(-0.74%)
Nov 01, 2012	17.54	18.16	17.45	18.07	1,251,152	+0.54(+3.06%)
Oct 31, 2012	17.35	17.57	17.35	17.54	842,128	+0.19(+1.09%)
Oct 26, 2012	17.44	17.35	17.35	17.35	1,087,846	-0.10(-0.58%)
Oct 25, 2012	17.61	17.67	17.31	17.45	867,039	-0.02(-0.10%)
Oct 24, 2012	17.58	17.60	17.31	17.46	893,591	-0.05(-0.31%)
Oct 23, 2012	17.72	17.76	17.45	17.52	824,366	-0.52(-2.88%)
Oct 19, 2012	18.37	18.41	17.77	18.04	2,055,321	-0.48(-2.60%)
Oct 18, 2012	18.32	18.52	18.20	18.52	1,571,955	+0.13(+0.71%)
Oct 17, 2012	18.66	18.80	18.21	18.39	2,261,807	-0.33(-1.77%)
Oct 16, 2012	17.58	18.85	17.22	18.72	5,710,370	+0.54(+2.97%)
Oct 15, 2012	17.99	18.31	17.99	18.18	2,095,048	+0.18(+0.98%)
Oct 12, 2012	18.20	18.41	17.93	18.00	999,885	-0.18(-0.99%)
Oct 11, 2012	18.24	18.43	18.16	18.18	607,649	+0.00(+0.02%)
Oct 10, 2012	18.43	18.62	18.13	18.18	1,219,150	-0.28(-1.52%)
Oct 09, 2012	18.11	18.91	18.08	18.46	4,676,457	+0.41(+2.30%)
Oct 08, 2012	18.17	18.29	17.93	18.05	1,335,117	-0.14(-0.76%)
Oct 05, 2012	18.50	18.60	18.06	18.18	2,046,730	-0.24(-1.32%)
Oct 04, 2012	18.27	18.44	18.23	18.43	1,735,965	+0.22(+1.20%)
Oct 03, 2012	18.43	18.47	18.18	18.21	1,624,891	-0.19(-1.02%)
Oct 02, 2012	18.52	18.53	18.23	18.40	1,289,745	-0.06(-0.32%)
Oct 01, 2012	18.61	18.94	18.27	18.46	1,262,496	-0.13(-0.68%)
Sep 28, 2012	18.77	18.78	18.40	18.58	1,202,030	-0.31(-1.66%)
Sep 27, 2012	18.52	19.11	18.43	18.90	1,537,526	+0.40(+2.15%)
Sep 26, 2012	18.59	18.66	18.14	18.50	1,551,551	-0.10(-0.56%)
Sep 25, 2012	18.67	18.88	18.51	18.60	1,707,006	-0.03(-0.16%)
Sep 24, 2012	18.23	18.64	18.13	18.63	1,436,158	+0.36(+1.97%)
Sep 21, 2012	18.43	18.63	18.16	18.27	1,755,780	-0.02(-0.11%)
Sep 20, 2012	18.36	18.38	18.21	18.29	1,054,617	-0.10(-0.57%)
Sep 19, 2012	18.56	18.56	18.34	18.40	1,542,936	-0.05(-0.25%)
Sep 18, 2012	18.79	18.79	18.32	18.44	1,559,271	-0.33(-1.74%)
Sep 17, 2012	18.76	18.84	18.63	18.77	700,885	-0.07(-0.36%)
Sep 14, 2012	18.74	18.92	18.70	18.84	1,080,592	+0.23(+1.21%)
Sep 13, 2012	18.57	18.72	18.38	18.61	1,374,502	-0.02(-0.11%)
Sep 12, 2012	18.71	18.94	18.56	18.63	923,558	-0.00(-0.02%)
Sep 11, 2012	18.56	18.67	18.32	18.64	882,563	+0.10(+0.56%)
Sep 10, 2012	18.63	18.70	18.24	18.53	1,297,288	-0.12(-0.65%)
Sep 07, 2012	18.54	18.71	18.26	18.65	2,238,002	+0.00(+0.02%)
Sep 06, 2012	17.98	18.67	17.70	18.65	8,978,982	-1.05(-5.33%)
Sep 05, 2012	19.92	19.97	19.67	19.70	622,399	-0.29(-1.46%)

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.