Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.08	18.18	18.05	18.11	191,464	+0.10(+0.56%)
Nov 29, 2012	18.06	18.08	17.93	18.01	197,933	+0.07(+0.39%)
Nov 28, 2012	17.88	17.98	17.82	17.94	251,588	+0.07(+0.39%)
Nov 27, 2012	17.93	17.98	17.80	17.87	163,760	-0.01(-0.06%)
Nov 26, 2012	17.84	17.97	17.77	17.88	186,066	+0.00(+0.00%)
Nov 23, 2012	17.74	17.92	17.74	17.88	82,724	+0.20(+1.13%)
Nov 21, 2012	17.64	17.74	17.56	17.68	161,907	+0.10(+0.57%)
Nov 20, 2012	17.52	17.58	17.38	17.58	202,910	+0.10(+0.57%)
Nov 19, 2012	17.80	17.80	17.37	17.48	313,319	+0.19(+1.10%)
Nov 16, 2012	17.04	17.30	16.95	17.29	241,518	+0.33(+1.95%)
Nov 15, 2012	16.90	17.06	16.51	16.96	581,896	-0.05(-0.29%)
Nov 14, 2012	17.59	17.64	17.01	17.01	349,532	-0.63(-3.57%)
Nov 13, 2012	17.50	17.75	17.42	17.64	229,152	-0.11(-0.62%)
Nov 12, 2012	17.79	17.93	17.75	17.75	159,724	-0.09(-0.50%)
Nov 09, 2012	17.79	17.90	17.76	17.84	208,241	-0.11(-0.61%)
Nov 08, 2012	18.09	18.20	17.94	17.95	174,513	-0.21(-1.16%)
Nov 07, 2012	18.25	18.40	18.06	18.16	169,243	-0.29(-1.57%)
Nov 06, 2012	18.45	18.56	18.39	18.45	173,060	+0.03(+0.16%)
Nov 05, 2012	18.73	18.73	18.22	18.42	205,624	-0.35(-1.86%)
Nov 02, 2012	18.87	18.87	18.75	18.77	299,590	-0.11(-0.58%)
Nov 01, 2012	18.43	18.88	18.43	18.88	427,478	+0.54(+2.94%)
Oct 31, 2012	18.27	18.45	18.26	18.34	281,276	+0.09(+0.49%)
Oct 26, 2012	18.34	18.25	18.25	18.25	152,800	-0.06(-0.33%)
Oct 25, 2012	18.48	18.48	18.25	18.31	175,859	-0.06(-0.33%)
Oct 24, 2012	18.37	18.43	18.30	18.37	94,062	+0.09(+0.49%)
Oct 23, 2012	18.44	18.45	18.15	18.28	217,165	-0.20(-1.08%)
Oct 19, 2012	18.66	18.71	18.42	18.48	195,129	-0.19(-1.02%)
Oct 18, 2012	18.84	18.85	18.63	18.67	159,826	-0.20(-1.04%)
Oct 17, 2012	18.83	18.89	18.80	18.87	141,664	+0.05(+0.25%)
Oct 16, 2012	18.65	18.82	18.63	18.82	190,053	+0.25(+1.35%)
Oct 15, 2012	18.44	18.57	18.41	18.57	96,771	+0.15(+0.81%)
Oct 12, 2012	18.45	18.45	18.34	18.42	125,621	+0.03(+0.16%)
Oct 11, 2012	18.44	18.51	18.30	18.39	89,587	+0.03(+0.16%)
Oct 10, 2012	18.41	18.41	18.25	18.36	105,037	-0.04(-0.22%)
Oct 09, 2012	18.45	18.49	18.37	18.40	159,991	-0.03(-0.16%)
Oct 08, 2012	18.43	18.50	18.34	18.43	168,652	-0.10(-0.54%)
Oct 05, 2012	18.48	18.54	18.48	18.53	196,244	+0.07(+0.38%)
Oct 04, 2012	18.44	18.58	18.42	18.46	261,348	+0.03(+0.16%)
Oct 03, 2012	18.49	18.51	18.35	18.43	179,696	+0.04(+0.22%)
Oct 02, 2012	18.78	18.78	18.35	18.39	205,094	-0.05(-0.27%)
Oct 01, 2012	18.46	18.52	18.29	18.44	280,885	+0.22(+1.21%)
Sep 28, 2012	18.30	18.43	18.15	18.22	349,976	-0.02(-0.11%)
Sep 27, 2012	18.15	18.32	18.00	18.24	163,416	+0.17(+0.94%)
Sep 26, 2012	18.24	18.24	18.02	18.07	153,985	-0.14(-0.77%)
Sep 25, 2012	18.32	18.38	18.16	18.21	215,569	-0.11(-0.60%)
Sep 24, 2012	18.26	18.32	18.20	18.32	148,971	+0.00(+0.00%)
Sep 21, 2012	18.27	18.37	18.23	18.32	176,499	+0.11(+0.60%)
Sep 20, 2012	18.18	18.24	18.06	18.21	178,352	-0.02(-0.11%)
Sep 19, 2012	18.19	18.23	18.02	18.23	214,465	+0.07(+0.39%)
Sep 18, 2012	18.02	18.16	17.89	18.16	235,654	-0.20(-1.09%)
Sep 17, 2012	18.43	18.53	18.36	18.36	170,952	-0.21(-1.13%)
Sep 14, 2012	18.48	18.69	18.48	18.57	226,532	+0.01(+0.05%)
Sep 13, 2012	18.48	18.59	18.29	18.56	286,620	+0.04(+0.22%)
Sep 12, 2012	18.25	18.52	18.23	18.52	319,365	+0.27(+1.48%)
Sep 11, 2012	18.13	18.25	18.10	18.25	177,204	+0.15(+0.83%)
Sep 10, 2012	18.18	18.22	18.10	18.10	140,191	-0.10(-0.55%)
Sep 07, 2012	18.17	18.24	18.15	18.20	136,100	+0.00(+0.00%)
Sep 06, 2012	17.83	18.20	17.83	18.20	319,346	+0.39(+2.19%)
Sep 05, 2012	17.92	17.92	17.73	17.81	140,693	-0.11(-0.61%)

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.