Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.14	18.17	18.05	18.11	22,281	+0.01(+0.04%)
Nov 29, 2012	18.15	18.21	18.08	18.11	142,306	+0.05(+0.29%)
Nov 28, 2012	17.93	18.06	17.78	18.05	40,545	+0.00(+0.00%)
Nov 27, 2012	18.13	18.19	18.03	18.05	6,792	-0.09(-0.50%)
Nov 26, 2012	18.20	18.20	18.08	18.14	20,699	-0.05(-0.29%)
Nov 23, 2012	17.99	18.20	17.98	18.20	9,827	+0.31(+1.72%)
Nov 21, 2012	18.04	18.04	17.81	17.89	27,044	-0.11(-0.58%)
Nov 20, 2012	17.86	18.05	17.75	17.99	83,712	+0.15(+0.84%)
Nov 19, 2012	17.81	17.88	17.77	17.84	27,979	+0.28(+1.58%)
Nov 16, 2012	17.44	17.58	17.33	17.57	92,422	+0.16(+0.91%)
Nov 15, 2012	17.34	17.51	17.29	17.41	99,901	+0.08(+0.43%)
Nov 14, 2012	17.70	17.71	17.31	17.33	164,561	-0.30(-1.70%)
Nov 13, 2012	17.81	17.96	17.63	17.63	26,029	-0.26(-1.47%)
Nov 12, 2012	17.95	17.96	17.83	17.90	24,857	+0.04(+0.21%)
Nov 09, 2012	17.83	18.03	17.83	17.86	25,482	-0.04(-0.21%)
Nov 08, 2012	18.07	18.21	17.88	17.90	34,337	-0.13(-0.71%)
Nov 07, 2012	18.53	18.53	18.02	18.02	33,587	-0.70(-3.72%)
Nov 06, 2012	18.63	18.77	18.49	18.72	11,013	+0.23(+1.24%)
Nov 05, 2012	18.55	18.55	18.30	18.49	78,157	-0.08(-0.44%)
Nov 02, 2012	18.77	18.80	18.55	18.57	37,889	-0.16(-0.87%)
Nov 01, 2012	18.58	18.74	18.53	18.74	435,873	+0.26(+1.41%)
Oct 31, 2012	18.50	18.52	18.32	18.47	23,703	+0.04(+0.20%)
Oct 26, 2012	18.59	18.44	18.44	18.44	18,900	-0.17(-0.89%)
Oct 25, 2012	18.59	18.61	18.40	18.60	51,390	+0.17(+0.95%)
Oct 24, 2012	18.56	18.57	18.40	18.43	151,932	-0.10(-0.54%)
Oct 23, 2012	18.56	18.56	18.32	18.53	46,549	-0.28(-1.51%)
Oct 19, 2012	18.89	18.93	18.73	18.81	142,458	-0.12(-0.64%)
Oct 18, 2012	18.98	19.02	18.89	18.93	67,376	-0.07(-0.36%)
Oct 17, 2012	18.82	19.03	18.79	19.00	40,574	+0.29(+1.57%)
Oct 16, 2012	19.09	19.12	18.66	18.71	411,368	-0.29(-1.54%)
Oct 15, 2012	19.08	19.09	18.95	19.00	18,927	+0.00(+0.00%)
Oct 12, 2012	19.43	19.43	18.95	19.00	491,646	-0.52(-2.66%)
Oct 11, 2012	19.61	19.63	19.51	19.52	223,677	+0.08(+0.39%)
Oct 10, 2012	19.44	19.53	19.36	19.44	23,813	-0.02(-0.08%)
Oct 09, 2012	19.55	19.61	19.43	19.46	20,042	-0.13(-0.65%)
Oct 08, 2012	19.64	19.64	19.54	19.59	16,338	-0.08(-0.38%)
Oct 05, 2012	19.80	19.81	19.62	19.66	31,508	-0.01(-0.04%)
Oct 04, 2012	19.42	19.67	19.42	19.67	27,846	+0.31(+1.59%)
Oct 03, 2012	19.23	19.41	19.14	19.36	26,230	+0.20(+1.02%)
Oct 02, 2012	19.19	19.19	19.09	19.17	10,886	+0.04(+0.20%)
Oct 01, 2012	19.23	19.29	19.11	19.13	22,746	-0.06(-0.31%)
Sep 28, 2012	19.20	19.26	19.08	19.19	53,506	-0.05(-0.23%)
Sep 27, 2012	19.19	19.29	19.10	19.23	79,989	+0.16(+0.83%)
Sep 26, 2012	19.16	19.24	19.08	19.08	54,679	-0.14(-0.74%)
Sep 25, 2012	19.48	19.56	19.22	19.22	63,782	-0.23(-1.19%)
Sep 24, 2012	19.31	19.51	19.25	19.45	52,033	+0.12(+0.62%)
Sep 21, 2012	19.65	19.65	19.33	19.33	30,368	-0.08(-0.42%)
Sep 20, 2012	19.46	19.46	19.27	19.41	110,006	-0.13(-0.65%)
Sep 19, 2012	19.49	19.62	19.38	19.54	801,855	+0.10(+0.52%)
Sep 18, 2012	19.48	19.51	19.42	19.44	243,693	-0.03(-0.17%)
Sep 17, 2012	19.97	19.97	19.46	19.47	49,765	-0.34(-1.72%)
Sep 14, 2012	19.60	19.94	19.60	19.81	73,481	+0.24(+1.24%)
Sep 13, 2012	19.09	19.59	19.09	19.57	180,654	+0.43(+2.23%)
Sep 12, 2012	19.17	19.24	19.11	19.14	20,194	+0.09(+0.47%)
Sep 11, 2012	19.02	19.15	19.02	19.05	358,365	+0.03(+0.16%)
Sep 10, 2012	19.12	19.16	19.02	19.02	20,519	-0.06(-0.30%)
Sep 07, 2012	19.04	19.14	19.02	19.08	18,727	+0.19(+1.01%)
Sep 06, 2012	18.60	18.91	18.60	18.89	21,871	+0.41(+2.23%)
Sep 05, 2012	18.52	18.54	18.46	18.48	7,747	-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.