Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.66	17.71	17.57	17.64	496,990	-0.05(-0.26%)
Nov 29, 2012	17.68	17.76	17.63	17.69	310,124	+0.10(+0.59%)
Nov 28, 2012	17.38	17.59	17.25	17.59	110,099	+0.11(+0.61%)
Nov 27, 2012	17.63	17.72	17.48	17.48	32,781	-0.18(-1.01%)
Nov 26, 2012	17.66	17.66	17.55	17.66	44,952	-0.06(-0.35%)
Nov 23, 2012	17.61	17.72	17.61	17.72	18,043	+0.20(+1.16%)
Nov 21, 2012	17.58	17.58	17.43	17.52	43,357	-0.02(-0.11%)
Nov 20, 2012	17.40	17.62	17.37	17.54	126,054	+0.11(+0.63%)
Nov 19, 2012	17.18	17.44	17.18	17.43	462,428	+0.38(+2.25%)
Nov 16, 2012	16.96	17.07	16.81	17.05	98,972	+0.11(+0.66%)
Nov 15, 2012	16.91	16.99	16.84	16.93	257,020	+0.02(+0.15%)
Nov 14, 2012	17.34	17.34	16.85	16.91	72,509	-0.34(-1.95%)
Nov 13, 2012	17.23	17.50	17.23	17.25	96,047	-0.16(-0.90%)
Nov 12, 2012	17.41	17.45	17.33	17.40	51,876	+0.05(+0.31%)
Nov 09, 2012	17.23	17.54	17.21	17.35	99,719	+0.01(+0.07%)
Nov 08, 2012	17.54	17.66	17.34	17.34	196,449	-0.09(-0.50%)
Nov 07, 2012	17.90	17.90	17.42	17.42	2,575,382	-0.73(-4.01%)
Nov 06, 2012	17.98	18.21	17.96	18.15	86,340	+0.24(+1.34%)
Nov 05, 2012	17.93	17.95	17.78	17.91	111,941	-0.05(-0.26%)
Nov 02, 2012	18.17	18.17	17.94	17.96	105,018	-0.11(-0.62%)
Nov 01, 2012	17.76	18.07	17.74	18.07	477,101	+0.34(+1.94%)
Oct 31, 2012	17.68	17.74	17.60	17.73	415,123	+0.09(+0.50%)
Oct 26, 2012	17.68	17.64	17.64	17.64	35,882	-0.07(-0.41%)
Oct 25, 2012	17.83	17.85	17.59	17.71	39,817	+0.06(+0.32%)
Oct 24, 2012	17.76	17.80	17.63	17.65	56,185	-0.01(-0.07%)
Oct 23, 2012	17.66	17.73	17.58	17.67	105,806	-0.27(-1.50%)
Oct 19, 2012	18.10	18.11	17.88	17.93	129,415	-0.22(-1.20%)
Oct 18, 2012	18.18	18.25	18.07	18.15	127,720	-0.07(-0.38%)
Oct 17, 2012	18.02	18.23	18.02	18.22	75,767	+0.27(+1.49%)
Oct 16, 2012	17.96	18.02	17.87	17.95	108,927	+0.08(+0.47%)
Oct 15, 2012	17.73	17.88	17.68	17.87	262,284	+0.19(+1.09%)
Oct 12, 2012	17.83	17.89	17.62	17.68	101,561	-0.32(-1.77%)
Oct 11, 2012	18.05	18.10	17.97	17.99	85,635	+0.12(+0.68%)
Oct 10, 2012	17.89	17.90	17.81	17.87	35,876	+0.05(+0.26%)
Oct 09, 2012	17.98	18.05	17.80	17.83	125,689	-0.16(-0.90%)
Oct 08, 2012	17.98	18.03	17.94	17.99	41,736	-0.05(-0.28%)
Oct 05, 2012	18.22	18.27	17.99	18.04	129,793	-0.02(-0.14%)
Oct 04, 2012	17.88	18.07	17.83	18.06	89,729	+0.31(+1.74%)
Oct 03, 2012	17.57	17.77	17.50	17.75	68,783	+0.22(+1.23%)
Oct 02, 2012	17.62	17.64	17.46	17.54	208,816	+0.00(+0.02%)
Oct 01, 2012	17.52	17.73	17.50	17.54	1,492,097	+0.16(+0.92%)
Sep 28, 2012	17.43	17.49	17.36	17.38	122,540	-0.13(-0.73%)
Sep 27, 2012	17.42	17.56	17.38	17.50	268,778	+0.21(+1.23%)
Sep 26, 2012	17.40	17.40	17.28	17.29	317,397	-0.15(-0.88%)
Sep 25, 2012	17.77	17.79	17.43	17.44	410,282	-0.29(-1.64%)
Sep 24, 2012	17.61	17.81	17.59	17.73	153,572	+0.01(+0.07%)
Sep 21, 2012	17.96	17.96	17.72	17.72	74,722	-0.07(-0.42%)
Sep 20, 2012	17.74	17.80	17.64	17.80	117,221	-0.09(-0.49%)
Sep 19, 2012	17.93	18.01	17.87	17.88	87,735	+0.00(+0.03%)
Sep 18, 2012	17.91	17.92	17.80	17.88	166,819	-0.05(-0.25%)
Sep 17, 2012	18.10	18.10	17.90	17.92	525,447	-0.24(-1.32%)
Sep 14, 2012	18.14	18.32	18.11	18.17	2,619,622	+0.17(+0.95%)
Sep 13, 2012	17.50	18.07	17.46	17.99	369,838	+0.47(+2.67%)
Sep 12, 2012	17.49	17.59	17.46	17.53	141,024	+0.12(+0.68%)
Sep 11, 2012	17.25	17.43	17.21	17.41	201,820	+0.17(+0.98%)
Sep 10, 2012	17.30	17.43	17.24	17.24	117,939	-0.15(-0.84%)
Sep 07, 2012	17.23	17.41	17.23	17.39	34,706	+0.25(+1.43%)
Sep 06, 2012	16.84	17.16	16.84	17.14	63,136	+0.45(+2.68%)
Sep 05, 2012	16.70	16.72	16.65	16.69	92,430	-0.01(-0.07%)

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.