Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.41	18.76	18.27	18.41	49,932	+0.14(+0.76%)
Nov 29, 2012	17.69	18.51	17.60	18.27	43,192	+0.68(+3.86%)
Nov 28, 2012	17.12	17.63	17.08	17.59	32,149	+0.47(+2.77%)
Nov 27, 2012	17.44	17.44	17.07	17.12	80,487	-0.25(-1.45%)
Nov 26, 2012	17.18	17.42	17.01	17.37	25,577	+0.13(+0.76%)
Nov 23, 2012	16.98	17.24	16.78	17.24	17,278	+0.32(+1.87%)
Nov 21, 2012	16.58	16.97	16.42	16.92	39,746	+0.46(+2.77%)
Nov 20, 2012	16.64	16.95	16.29	16.46	43,923	-0.33(-1.94%)
Nov 19, 2012	16.01	16.89	16.01	16.79	50,292	+1.11(+7.10%)
Nov 16, 2012	15.81	16.07	15.45	15.68	67,386	-0.16(-1.04%)
Nov 15, 2012	16.50	16.50	15.47	15.84	37,957	-0.60(-3.62%)
Nov 14, 2012	16.74	16.86	16.42	16.44	33,042	-0.30(-1.78%)
Nov 13, 2012	16.78	16.86	16.73	16.73	20,112	-0.17(-0.99%)
Nov 12, 2012	16.83	16.97	16.74	16.90	26,876	+0.14(+0.83%)
Nov 09, 2012	16.12	17.10	16.06	16.76	86,841	+0.48(+2.97%)
Nov 08, 2012	17.21	17.21	16.06	16.28	149,758	-0.95(-5.51%)
Nov 07, 2012	17.44	17.44	16.79	17.23	43,380	-0.34(-1.96%)
Nov 06, 2012	17.25	17.67	17.11	17.57	26,512	+0.48(+2.83%)
Nov 05, 2012	16.74	17.29	16.74	17.09	11,835	+0.25(+1.49%)
Nov 02, 2012	17.31	17.62	16.74	16.84	54,797	-0.51(-2.95%)
Nov 01, 2012	16.91	17.37	16.91	17.35	28,077	+0.60(+3.61%)
Oct 31, 2012	17.13	17.26	16.73	16.74	41,916	-0.22(-1.32%)
Oct 26, 2012	16.81	16.97	16.97	16.97	30,102	+0.18(+1.05%)
Oct 25, 2012	16.57	17.20	16.48	16.79	47,350	+0.44(+2.67%)
Oct 24, 2012	16.39	16.44	16.18	16.35	44,111	+0.11(+0.69%)
Oct 23, 2012	16.34	16.42	15.92	16.24	56,130	-0.10(-0.63%)
Oct 19, 2012	16.74	16.74	16.11	16.34	50,201	-0.53(-3.14%)
Oct 18, 2012	17.06	17.17	16.62	16.87	31,786	-0.19(-1.09%)
Oct 17, 2012	17.40	17.50	16.84	17.06	36,748	-0.40(-2.29%)
Oct 16, 2012	16.67	17.90	16.50	17.46	49,205	+1.00(+6.05%)
Oct 15, 2012	16.45	16.61	16.04	16.46	33,308	+0.17(+1.03%)
Oct 12, 2012	16.28	16.39	15.97	16.30	34,396	+0.03(+0.17%)
Oct 11, 2012	16.39	16.51	16.26	16.27	28,485	-0.01(-0.06%)
Oct 10, 2012	16.16	16.32	16.10	16.28	16,531	+0.12(+0.75%)
Oct 09, 2012	15.87	16.40	15.87	16.16	22,153	+0.25(+1.58%)
Oct 08, 2012	15.91	16.25	15.87	15.91	19,763	-0.19(-1.16%)
Oct 05, 2012	16.32	16.51	15.95	16.09	23,292	-0.07(-0.46%)
Oct 04, 2012	16.05	16.35	15.84	16.17	28,962	+0.21(+1.34%)
Oct 03, 2012	15.91	16.15	15.87	15.95	43,436	+0.00(+0.00%)
Oct 02, 2012	16.16	16.18	15.81	15.95	49,899	-0.09(-0.58%)
Oct 01, 2012	15.90	16.59	15.90	16.05	30,904	+0.34(+2.19%)
Sep 28, 2012	15.96	16.06	15.70	15.70	24,457	-0.25(-1.57%)
Sep 27, 2012	16.15	16.15	15.81	15.95	32,850	-0.07(-0.41%)
Sep 26, 2012	16.37	16.45	15.71	16.02	58,433	-0.26(-1.60%)
Sep 25, 2012	16.99	16.99	16.26	16.28	40,676	-0.56(-3.31%)
Sep 24, 2012	16.65	17.09	16.59	16.84	44,621	+0.14(+0.84%)
Sep 21, 2012	16.94	16.98	16.63	16.70	84,366	+0.07(+0.39%)
Sep 20, 2012	16.60	16.95	16.30	16.63	40,488	-0.13(-0.78%)
Sep 19, 2012	16.65	16.98	16.60	16.76	79,303	+0.09(+0.56%)
Sep 18, 2012	16.88	16.88	16.56	16.67	32,804	-0.26(-1.54%)
Sep 17, 2012	17.29	17.33	16.56	16.93	67,401	-0.20(-1.14%)
Sep 14, 2012	16.43	17.86	16.43	17.12	148,707	+0.92(+5.68%)
Sep 13, 2012	15.59	16.65	15.56	16.20	65,047	+0.65(+4.19%)
Sep 12, 2012	15.80	15.88	15.27	15.55	29,943	-0.19(-1.18%)
Sep 11, 2012	15.54	15.78	14.43	15.74	88,422	+0.26(+1.68%)
Sep 10, 2012	15.46	16.02	15.39	15.48	38,358	-0.04(-0.24%)
Sep 07, 2012	14.69	15.72	14.69	15.52	54,289	+0.91(+6.24%)
Sep 06, 2012	14.63	14.78	14.51	14.60	77,519	+0.15(+1.03%)
Sep 05, 2012	14.64	14.65	14.35	14.45	33,908	-0.12(-0.83%)

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.