Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.16	18.19	18.07	18.13	22,256	+0.01(+0.04%)
Nov 29, 2012	18.17	18.23	18.10	18.13	142,147	+0.05(+0.29%)
Nov 28, 2012	17.95	18.08	17.80	18.07	40,499	+0.00(+0.00%)
Nov 27, 2012	18.15	18.21	18.05	18.07	6,784	-0.09(-0.50%)
Nov 26, 2012	18.22	18.22	18.10	18.16	20,676	-0.05(-0.29%)
Nov 23, 2012	18.01	18.22	18.00	18.22	9,816	+0.31(+1.72%)
Nov 21, 2012	18.06	18.06	17.83	17.91	27,014	-0.11(-0.58%)
Nov 20, 2012	17.88	18.07	17.77	18.01	83,618	+0.15(+0.84%)
Nov 19, 2012	17.83	17.90	17.79	17.86	27,948	+0.28(+1.58%)
Nov 16, 2012	17.46	17.60	17.35	17.58	92,319	+0.16(+0.91%)
Nov 15, 2012	17.36	17.53	17.31	17.43	99,790	+0.08(+0.43%)
Nov 14, 2012	17.72	17.73	17.33	17.35	164,377	-0.30(-1.70%)
Nov 13, 2012	17.83	17.98	17.65	17.65	26,000	-0.26(-1.47%)
Nov 12, 2012	17.97	17.98	17.85	17.92	24,829	+0.04(+0.21%)
Nov 09, 2012	17.85	18.05	17.85	17.88	25,454	-0.04(-0.21%)
Nov 08, 2012	18.09	18.23	17.90	17.92	34,298	-0.13(-0.71%)
Nov 07, 2012	18.55	18.55	18.04	18.04	33,550	-0.70(-3.72%)
Nov 06, 2012	18.65	18.79	18.51	18.74	11,000	+0.23(+1.24%)
Nov 05, 2012	18.57	18.57	18.32	18.51	78,070	-0.08(-0.45%)
Nov 02, 2012	18.80	18.82	18.57	18.59	37,847	-0.16(-0.87%)
Nov 01, 2012	18.60	18.76	18.55	18.76	435,386	+0.26(+1.41%)
Oct 31, 2012	18.52	18.54	18.34	18.49	23,676	+0.04(+0.20%)
Oct 26, 2012	18.62	18.46	18.46	18.46	18,879	-0.17(-0.89%)
Oct 25, 2012	18.62	18.63	18.42	18.62	51,333	+0.17(+0.95%)
Oct 24, 2012	18.59	18.59	18.42	18.45	151,762	-0.10(-0.54%)
Oct 23, 2012	18.59	18.59	18.34	18.55	46,497	-0.28(-1.51%)
Oct 19, 2012	18.91	18.95	18.75	18.83	142,299	-0.12(-0.64%)
Oct 18, 2012	19.00	19.04	18.92	18.95	67,301	-0.07(-0.36%)
Oct 17, 2012	18.84	19.05	18.81	19.02	40,529	+0.29(+1.57%)
Oct 16, 2012	19.11	19.14	18.68	18.73	410,909	-0.29(-1.54%)
Oct 15, 2012	19.10	19.11	18.97	19.02	18,906	+0.00(+0.00%)
Oct 12, 2012	19.45	19.45	18.97	19.02	491,097	-0.52(-2.66%)
Oct 11, 2012	19.63	19.65	19.53	19.54	223,427	+0.08(+0.39%)
Oct 10, 2012	19.46	19.55	19.38	19.46	23,787	-0.02(-0.08%)
Oct 09, 2012	19.57	19.63	19.45	19.48	20,020	-0.13(-0.65%)
Oct 08, 2012	19.66	19.66	19.56	19.61	16,320	-0.08(-0.38%)
Oct 05, 2012	19.83	19.83	19.64	19.68	31,473	-0.01(-0.04%)
Oct 04, 2012	19.44	19.69	19.44	19.69	27,815	+0.31(+1.59%)
Oct 03, 2012	19.25	19.43	19.16	19.38	26,201	+0.20(+1.02%)
Oct 02, 2012	19.21	19.22	19.11	19.19	10,874	+0.04(+0.20%)
Oct 01, 2012	19.25	19.31	19.13	19.15	22,720	-0.06(-0.31%)
Sep 28, 2012	19.22	19.28	19.10	19.21	53,447	-0.05(-0.23%)
Sep 27, 2012	19.21	19.31	19.12	19.25	79,900	+0.16(+0.83%)
Sep 26, 2012	19.18	19.26	19.10	19.10	54,618	-0.14(-0.74%)
Sep 25, 2012	19.50	19.59	19.24	19.24	63,711	-0.23(-1.19%)
Sep 24, 2012	19.33	19.53	19.27	19.47	51,975	+0.12(+0.62%)
Sep 21, 2012	19.67	19.67	19.35	19.35	30,334	-0.08(-0.42%)
Sep 20, 2012	19.48	19.48	19.29	19.43	109,883	-0.13(-0.65%)
Sep 19, 2012	19.51	19.64	19.40	19.56	800,960	+0.10(+0.52%)
Sep 18, 2012	19.50	19.54	19.44	19.46	243,420	-0.03(-0.17%)
Sep 17, 2012	19.99	19.99	19.49	19.49	49,710	-0.34(-1.72%)
Sep 14, 2012	19.62	19.96	19.62	19.84	73,399	+0.24(+1.24%)
Sep 13, 2012	19.12	19.61	19.12	19.59	180,452	+0.43(+2.23%)
Sep 12, 2012	19.19	19.26	19.13	19.16	20,172	+0.09(+0.47%)
Sep 11, 2012	19.04	19.17	19.04	19.07	357,965	+0.03(+0.16%)
Sep 10, 2012	19.14	19.18	19.04	19.04	20,496	-0.06(-0.30%)
Sep 07, 2012	19.06	19.16	19.04	19.10	18,706	+0.19(+1.01%)
Sep 06, 2012	18.62	18.93	18.62	18.91	21,847	+0.41(+2.23%)
Sep 05, 2012	18.54	18.56	18.48	18.50	7,738	-0.06(-0.32%)

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.