Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.79	15.84	15.79	15.84	58,561	+0.04(+0.25%)
Nov 29, 2012	15.76	15.81	15.76	15.80	22,055	+0.05(+0.32%)
Nov 28, 2012	15.74	15.76	15.70	15.75	94,652	+0.05(+0.32%)
Nov 27, 2012	15.70	15.72	15.68	15.70	60,644	-0.10(-0.63%)
Nov 26, 2012	15.79	15.80	15.74	15.80	149,857	-0.08(-0.50%)
Nov 24, 2012	15.81	15.88	15.77	15.88	38,982	+0.00(+0.00%)
Nov 23, 2012	15.81	15.88	15.77	15.88	38,982	+0.06(+0.38%)
Nov 22, 2012	15.76	15.82	15.76	15.82	51,785	+0.09(+0.57%)
Nov 21, 2012	15.73	15.73	15.71	15.73	91,840	+0.00(+0.00%)
Nov 20, 2012	15.75	15.75	15.70	15.73	78,159	-0.01(-0.06%)
Nov 19, 2012	15.70	15.75	15.70	15.74	57,949	+0.11(+0.70%)
Nov 16, 2012	15.63	15.63	15.58	15.63	42,603	-0.04(-0.26%)
Nov 15, 2012	15.60	15.67	15.54	15.67	49,729	+0.08(+0.51%)
Nov 14, 2012	15.69	15.69	15.59	15.59	61,794	-0.03(-0.19%)
Nov 13, 2012	15.67	15.67	15.62	15.62	26,064	-0.09(-0.57%)
Nov 12, 2012	15.72	15.72	15.69	15.71	58,426	+0.02(+0.13%)
Nov 09, 2012	15.64	15.73	15.63	15.69	49,909	+0.02(+0.13%)
Nov 08, 2012	15.80	15.83	15.61	15.67	341,019	-0.09(-0.57%)
Nov 07, 2012	15.77	15.78	15.74	15.76	71,589	-0.07(-0.44%)
Nov 06, 2012	15.82	15.85	15.81	15.83	66,690	+0.03(+0.19%)
Nov 05, 2012	15.76	15.80	15.76	15.80	144,932	+0.02(+0.13%)
Nov 02, 2012	15.85	15.85	15.76	15.78	126,257	-0.05(-0.32%)
Nov 01, 2012	15.79	15.85	15.78	15.83	45,296	+0.01(+0.06%)
Oct 31, 2012	15.84	15.84	15.80	15.82	58,554	-0.06(-0.38%)
Oct 30, 2012	15.83	15.90	15.83	15.88	59,847	+0.09(+0.57%)
Oct 29, 2012	15.78	15.90	15.76	15.79	121,533	+0.03(+0.19%)
Oct 26, 2012	15.82	15.82	15.76	15.76	165,587	-0.16(-1.01%)
Oct 25, 2012	15.93	15.93	15.90	15.92	34,624	+0.07(+0.44%)
Oct 24, 2012	15.90	15.90	15.85	15.85	46,281	-0.03(-0.19%)
Oct 23, 2012	15.86	15.88	15.84	15.88	117,680	+0.07(+0.44%)
Oct 19, 2012	15.89	15.91	15.81	15.81	118,119	-0.08(-0.50%)
Oct 18, 2012	15.86	15.90	15.86	15.89	63,803	-0.03(-0.19%)
Oct 17, 2012	15.90	15.93	15.88	15.92	59,381	+0.03(+0.19%)
Oct 16, 2012	15.88	15.89	15.85	15.89	153,854	-0.02(-0.13%)
Oct 15, 2012	15.88	15.91	15.84	15.91	46,691	+0.06(+0.38%)
Oct 12, 2012	15.85	15.86	15.84	15.85	143,558	+0.01(+0.06%)
Oct 11, 2012	15.83	15.86	15.82	15.84	71,914	+0.09(+0.57%)
Oct 10, 2012	15.81	15.81	15.75	15.75	44,169	-0.04(-0.25%)
Oct 09, 2012	15.80	15.82	15.77	15.79	83,947	-0.02(-0.13%)
Oct 05, 2012		15.81	15.81	15.81	0	-0.03(-0.19%)
Oct 04, 2012	15.79	15.84	15.77	15.84	51,036	+0.09(+0.57%)
Oct 03, 2012	15.76	15.78	15.73	15.75	30,675	-0.01(-0.06%)
Oct 02, 2012	15.72	15.76	15.70	15.76	112,070	+0.07(+0.45%)
Oct 01, 2012	15.80	15.80	15.69	15.69	42,257	-0.03(-0.19%)
Sep 28, 2012	15.77	15.77	15.70	15.72	70,388	-0.07(-0.44%)
Sep 27, 2012	15.73	15.79	15.72	15.79	143,661	+0.11(+0.70%)
Sep 26, 2012	15.70	15.70	15.59	15.68	130,089	-0.05(-0.32%)
Sep 25, 2012	15.85	15.85	15.72	15.73	84,359	-0.17(-1.07%)
Sep 24, 2012	15.92	15.93	15.88	15.90	92,734	-0.01(-0.06%)
Sep 21, 2012	15.97	15.97	15.90	15.91	58,016	-0.02(-0.13%)
Sep 20, 2012	15.98	15.99	15.92	15.93	103,203	-0.05(-0.31%)
Sep 19, 2012	16.03	16.03	15.96	15.98	259,070	-0.02(-0.12%)
Sep 18, 2012	16.00	16.01	15.95	16.00	47,675	+0.03(+0.19%)
Sep 17, 2012	15.99	16.00	15.96	15.97	45,825	-0.02(-0.13%)
Sep 14, 2012	16.00	16.00	15.95	15.99	65,645	+0.02(+0.13%)
Sep 13, 2012	15.92	15.97	15.87	15.97	36,122	+0.06(+0.38%)
Sep 12, 2012	15.89	15.91	15.87	15.91	34,717	+0.08(+0.51%)
Sep 11, 2012	15.78	15.84	15.78	15.83	38,100	+0.12(+0.76%)
Sep 10, 2012	15.74	15.75	15.71	15.71	173,706	-0.10(-0.63%)
Sep 07, 2012	15.77	15.81	15.77	15.81	83,926	+0.05(+0.32%)
Sep 06, 2012	15.70	15.76	15.69	15.76	72,970	+0.07(+0.45%)
Sep 05, 2012	15.70	15.70	15.66	15.69	83,405	+0.03(+0.19%)

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.