Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.22	16.22	15.95	16.05	486,123	-0.13(-0.80%)
Nov 29, 2012	16.16	16.31	16.06	16.18	578,406	+0.14(+0.87%)
Nov 28, 2012	16.07	16.16	15.86	16.04	428,103	-0.09(-0.58%)
Nov 27, 2012	15.96	16.25	15.92	16.13	1,011,805	+0.29(+1.81%)
Nov 26, 2012	15.64	15.84	15.57	15.84	640,140	+0.18(+1.17%)
Nov 23, 2012	15.43	15.71	15.35	15.66	155,838	+0.22(+1.45%)
Nov 21, 2012	15.40	15.44	15.22	15.44	198,273	+0.06(+0.39%)
Nov 20, 2012	15.33	15.43	15.24	15.38	226,510	-0.02(-0.16%)
Nov 19, 2012	15.30	15.41	15.12	15.40	564,842	+0.23(+1.50%)
Nov 16, 2012	15.05	15.23	14.90	15.17	624,291	+0.08(+0.56%)
Nov 15, 2012	15.00	15.20	14.86	15.09	486,999	+0.12(+0.79%)
Nov 14, 2012	15.58	16.14	14.93	14.97	622,606	-0.10(-0.66%)
Nov 13, 2012	15.02	15.25	15.01	15.07	355,876	-0.02(-0.13%)
Nov 12, 2012	15.00	15.14	14.01	15.09	761,330	+0.21(+1.43%)
Nov 09, 2012	14.92	15.07	14.87	14.88	713,798	-0.14(-0.92%)
Nov 08, 2012	15.28	15.34	14.94	15.02	457,593	-0.26(-1.72%)
Nov 07, 2012	16.30	16.31	15.24	15.28	1,445,342	-0.06(-0.42%)
Nov 06, 2012	15.36	15.50	15.31	15.34	765,802	+0.01(+0.03%)
Nov 05, 2012	15.33	15.38	15.29	15.34	403,436	+0.00(+0.03%)
Nov 02, 2012	15.40	15.55	15.29	15.33	587,910	-0.02(-0.13%)
Nov 01, 2012	15.31	15.62	15.23	15.35	878,744	-0.02(-0.13%)
Oct 31, 2012	15.42	15.59	15.28	15.37	628,690	+0.01(+0.06%)
Oct 26, 2012	15.37	15.36	15.36	15.36	997,124	-0.00(-0.03%)
Oct 25, 2012	15.48	15.51	15.29	15.37	712,856	-0.01(-0.06%)
Oct 24, 2012	15.55	15.73	15.18	15.38	595,061	-0.14(-0.89%)
Oct 23, 2012	15.08	15.96	14.99	15.52	1,262,166	+0.02(+0.16%)
Oct 19, 2012	15.44	15.50	15.27	15.49	971,662	-0.09(-0.57%)
Oct 18, 2012	15.30	15.62	15.29	15.58	508,710	+0.23(+1.52%)
Oct 17, 2012	15.28	15.36	15.17	15.35	307,107	+0.17(+1.11%)
Oct 16, 2012	14.70	15.21	14.56	15.18	666,907	+0.01(+0.10%)
Oct 15, 2012	15.10	15.27	15.01	15.16	444,227	+0.15(+1.02%)
Oct 12, 2012	14.60	15.11	14.60	15.01	865,678	+0.60(+4.16%)
Oct 11, 2012	14.44	14.60	14.41	14.41	528,108	+0.06(+0.41%)
Oct 10, 2012	14.21	14.37	14.15	14.35	662,963	+0.21(+1.47%)
Oct 09, 2012	14.17	14.23	13.96	14.14	773,359	-0.10(-0.73%)
Oct 08, 2012	14.19	14.36	14.17	14.25	478,571	-0.04(-0.31%)
Oct 05, 2012	14.46	14.54	14.27	14.29	779,822	-0.09(-0.62%)
Oct 04, 2012	14.36	14.57	14.14	14.38	1,089,885	-0.09(-0.65%)
Oct 03, 2012	14.55	14.65	14.38	14.48	700,052	-0.08(-0.54%)
Oct 02, 2012	14.83	14.86	14.48	14.55	457,809	-0.18(-1.24%)
Oct 01, 2012	14.71	14.90	14.65	14.74	593,981	+0.02(+0.17%)
Sep 28, 2012	14.89	14.96	14.70	14.71	444,933	-0.25(-1.66%)
Sep 27, 2012	15.10	15.11	14.93	14.96	393,824	-0.05(-0.33%)
Sep 26, 2012	15.00	15.16	14.95	15.01	445,379	-0.02(-0.16%)
Sep 25, 2012	15.36	15.55	15.02	15.04	429,854	-0.28(-1.81%)
Sep 24, 2012	15.02	15.40	15.00	15.31	386,675	+0.19(+1.28%)
Sep 21, 2012	15.35	15.35	15.05	15.12	1,196,849	-0.02(-0.13%)
Sep 20, 2012	15.09	15.19	14.95	15.14	605,312	-0.11(-0.75%)
Sep 19, 2012	15.09	15.34	15.00	15.25	663,673	+0.20(+1.35%)
Sep 18, 2012	14.99	15.14	14.89	15.05	736,300	-0.01(-0.07%)
Sep 17, 2012	15.22	15.22	14.94	15.06	444,431	-0.21(-1.36%)
Sep 14, 2012	15.48	15.48	15.10	15.27	887,035	-0.17(-1.12%)
Sep 13, 2012	15.49	15.69	15.27	15.44	433,409	+0.01(+0.06%)
Sep 12, 2012	15.40	15.45	15.03	15.43	255,929	+0.09(+0.61%)
Sep 11, 2012	15.07	15.37	15.04	15.34	392,973	+0.28(+1.84%)
Sep 10, 2012	14.95	15.09	14.85	15.06	253,523	+0.08(+0.56%)
Sep 07, 2012	15.01	15.03	14.86	14.98	244,887	+0.05(+0.33%)
Sep 06, 2012	14.67	15.07	14.60	14.93	564,885	+0.34(+2.35%)
Sep 05, 2012	14.94	15.13	14.57	14.58	511,914	-0.47(-3.13%)

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.