Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.25	18.25	17.94	18.12	248,978	-0.05(-0.26%)
Nov 29, 2012	18.10	18.30	17.82	18.17	273,733	+0.21(+1.15%)
Nov 28, 2012	17.90	18.04	17.68	17.97	275,824	+0.07(+0.40%)
Nov 27, 2012	17.81	17.99	17.61	17.89	308,211	+0.08(+0.47%)
Nov 26, 2012	17.18	17.82	17.18	17.81	318,852	+0.61(+3.57%)
Nov 23, 2012	17.13	17.23	17.02	17.20	154,792	-0.05(-0.28%)
Nov 21, 2012	17.12	17.35	17.07	17.24	162,950	+0.12(+0.67%)
Nov 20, 2012	16.89	17.13	16.71	17.13	193,135	+0.19(+1.13%)
Nov 19, 2012	16.84	17.01	16.67	16.94	241,676	+0.23(+1.41%)
Nov 16, 2012	16.53	16.77	16.19	16.70	296,738	+0.12(+0.70%)
Nov 15, 2012	16.77	16.92	16.45	16.59	151,460	-0.24(-1.44%)
Nov 14, 2012	17.03	17.12	16.75	16.83	160,706	-0.21(-1.24%)
Nov 13, 2012	17.13	17.28	16.99	17.04	288,645	-0.10(-0.60%)
Nov 12, 2012	17.29	17.36	17.13	17.14	132,926	-0.08(-0.46%)
Nov 09, 2012	17.29	17.47	17.22	17.22	208,288	-0.16(-0.92%)
Nov 08, 2012	17.37	17.64	17.37	17.38	296,723	-0.06(-0.34%)
Nov 07, 2012	17.68	17.71	17.36	17.44	310,169	-0.28(-1.58%)
Nov 06, 2012	17.89	17.98	17.57	17.72	242,185	+0.04(+0.25%)
Nov 05, 2012	17.27	18.10	17.27	17.68	454,468	+0.50(+2.90%)
Nov 02, 2012	17.60	17.60	17.17	17.18	146,535	-0.30(-1.72%)
Nov 01, 2012	17.42	17.48	17.19	17.48	275,141	+0.09(+0.50%)
Oct 31, 2012	17.36	17.42	17.24	17.40	136,462	+0.03(+0.18%)
Oct 26, 2012	17.45	17.36	17.36	17.36	452,436	-0.09(-0.52%)
Oct 25, 2012	17.43	17.48	17.22	17.46	167,236	+0.19(+1.08%)
Oct 24, 2012	17.18	17.33	17.08	17.27	194,884	+0.08(+0.46%)
Oct 23, 2012	17.37	17.38	17.02	17.19	307,912	+0.10(+0.60%)
Oct 19, 2012	17.40	17.42	17.08	17.09	325,931	-0.38(-2.19%)
Oct 18, 2012	17.59	17.63	17.47	17.47	177,366	-0.12(-0.70%)
Oct 17, 2012	17.35	17.60	17.27	17.59	168,899	+0.26(+1.53%)
Oct 16, 2012	17.37	17.44	17.25	17.33	204,929	-0.02(-0.11%)
Oct 15, 2012	17.46	17.46	17.23	17.35	247,099	-0.05(-0.27%)
Oct 12, 2012	17.44	17.49	17.34	17.40	243,667	-0.06(-0.34%)
Oct 11, 2012	17.53	17.53	17.33	17.46	161,571	+0.02(+0.14%)
Oct 10, 2012	17.44	17.52	17.32	17.43	147,456	+0.03(+0.18%)
Oct 09, 2012	17.50	17.58	17.29	17.40	184,190	-0.11(-0.61%)
Oct 08, 2012	17.47	17.53	17.38	17.51	113,589	+0.01(+0.05%)
Oct 05, 2012	17.54	17.75	17.46	17.50	164,989	-0.05(-0.27%)
Oct 04, 2012	17.55	17.62	17.35	17.55	173,686	+0.06(+0.36%)
Oct 03, 2012	17.48	17.61	17.33	17.48	109,637	+0.05(+0.29%)
Oct 02, 2012	17.40	17.45	17.26	17.43	185,850	+0.07(+0.39%)
Oct 01, 2012	17.60	17.63	17.27	17.36	250,755	-0.19(-1.10%)
Sep 28, 2012	17.17	17.61	17.17	17.56	241,896	+0.38(+2.23%)
Sep 27, 2012	17.32	17.32	17.04	17.18	236,177	-0.07(-0.39%)
Sep 26, 2012	17.31	17.41	17.15	17.24	237,050	-0.01(-0.05%)
Sep 25, 2012	17.57	17.65	17.24	17.25	318,853	-0.30(-1.73%)
Sep 24, 2012	17.19	17.63	17.19	17.55	443,417	+0.28(+1.60%)
Sep 21, 2012	17.18	17.51	17.06	17.28	1,175,825	+0.28(+1.65%)
Sep 20, 2012	16.95	17.07	16.95	17.00	338,633	+0.04(+0.21%)
Sep 19, 2012	17.36	17.36	16.91	16.96	454,437	-0.41(-2.39%)
Sep 18, 2012	17.26	17.40	17.19	17.38	283,579	+0.11(+0.66%)
Sep 17, 2012	17.12	17.27	17.01	17.26	372,918	+0.03(+0.18%)
Sep 14, 2012	17.30	17.36	17.12	17.23	459,635	-0.08(-0.43%)
Sep 13, 2012	17.16	17.41	17.03	17.31	295,902	+0.21(+1.22%)
Sep 12, 2012	17.18	17.25	17.02	17.10	384,661	-0.09(-0.51%)
Sep 11, 2012	17.54	17.54	17.05	17.18	352,042	-0.30(-1.72%)
Sep 10, 2012	17.39	17.53	17.12	17.48	281,016	+0.12(+0.68%)
Sep 07, 2012	17.62	17.62	17.33	17.36	127,800	-0.17(-0.97%)
Sep 06, 2012	17.35	17.55	17.26	17.53	367,164	+0.26(+1.49%)
Sep 05, 2012	17.59	17.67	17.19	17.28	534,431	-0.26(-1.49%)

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.