Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.59	15.65	15.45	15.52	2,202,596	-0.06(-0.39%)
Nov 29, 2012	15.48	15.60	15.41	15.58	2,067,403	+0.20(+1.31%)
Nov 28, 2012	15.27	15.45	15.12	15.38	1,809,118	+0.01(+0.06%)
Nov 27, 2012	15.23	15.42	15.12	15.37	1,270,388	+0.16(+1.08%)
Nov 26, 2012	14.84	15.22	14.84	15.20	1,262,930	+0.36(+2.42%)
Nov 23, 2012	14.84	14.94	14.78	14.84	483,588	+0.00(+0.03%)
Nov 21, 2012	14.90	14.91	14.80	14.84	734,592	+0.00(+0.00%)
Nov 20, 2012	14.83	14.91	14.69	14.84	855,487	+0.07(+0.44%)
Nov 19, 2012	14.51	14.83	14.43	14.77	1,704,604	+0.41(+2.86%)
Nov 16, 2012	14.21	14.36	14.08	14.36	1,017,740	+0.12(+0.85%)
Nov 15, 2012	14.38	14.45	14.16	14.24	1,200,976	-0.17(-1.17%)
Nov 14, 2012	14.55	14.59	14.34	14.41	1,093,392	-0.15(-1.06%)
Nov 13, 2012	14.53	14.70	14.50	14.56	1,172,402	-0.05(-0.35%)
Nov 12, 2012	14.72	14.78	14.56	14.62	800,168	-0.11(-0.76%)
Nov 09, 2012	14.64	14.81	14.51	14.73	1,016,077	-0.01(-0.06%)
Nov 08, 2012	14.60	15.09	14.60	14.74	1,388,816	+0.07(+0.45%)
Nov 07, 2012	14.94	14.99	14.48	14.67	1,392,134	-0.38(-2.51%)
Nov 06, 2012	14.91	15.09	14.86	15.05	775,473	+0.17(+1.13%)
Nov 05, 2012	14.99	15.00	14.86	14.88	770,819	-0.10(-0.69%)
Nov 02, 2012	15.34	15.34	14.98	14.98	758,042	-0.28(-1.81%)
Nov 01, 2012	15.08	15.41	15.07	15.26	1,283,351	+0.18(+1.18%)
Oct 31, 2012	15.06	15.16	14.99	15.08	972,695	+0.01(+0.06%)
Oct 26, 2012	15.09	15.07	15.07	15.07	1,312,555	-0.04(-0.28%)
Oct 25, 2012	15.21	15.21	15.00	15.12	729,865	+0.07(+0.47%)
Oct 24, 2012	15.10	15.17	15.02	15.05	701,014	-0.02(-0.16%)
Oct 23, 2012	15.08	15.15	14.92	15.07	1,136,069	-0.28(-1.83%)
Oct 19, 2012	15.41	15.58	15.29	15.35	2,221,570	-0.11(-0.70%)
Oct 18, 2012	15.39	15.49	15.33	15.46	1,599,180	+0.11(+0.70%)
Oct 17, 2012	15.03	15.38	14.98	15.35	1,591,779	+0.33(+2.18%)
Oct 16, 2012	14.82	15.02	14.79	15.02	1,018,470	+0.23(+1.55%)
Oct 15, 2012	14.63	14.82	14.54	14.79	1,002,425	+0.18(+1.25%)
Oct 12, 2012	14.73	14.78	14.58	14.61	1,327,132	-0.14(-0.92%)
Oct 11, 2012	14.82	14.85	14.74	14.75	804,201	-0.01(-0.06%)
Oct 10, 2012	14.85	14.93	14.69	14.76	1,172,359	-0.09(-0.63%)
Oct 09, 2012	14.90	14.97	14.79	14.85	737,420	-0.08(-0.53%)
Oct 08, 2012	14.87	14.99	14.84	14.93	600,932	+0.02(+0.16%)
Oct 05, 2012	15.03	15.10	14.90	14.91	795,929	-0.06(-0.41%)
Oct 04, 2012	14.87	14.97	14.79	14.97	953,956	+0.17(+1.17%)
Oct 03, 2012	14.67	14.87	14.62	14.79	1,180,055	+0.17(+1.15%)
Oct 02, 2012	14.61	14.63	14.53	14.62	1,001,528	+0.10(+0.68%)
Oct 01, 2012	14.91	14.91	14.47	14.53	1,759,399	-0.30(-2.05%)
Sep 28, 2012	14.70	14.85	14.62	14.83	1,284,769	+0.09(+0.60%)
Sep 27, 2012	14.83	14.89	14.69	14.74	708,383	-0.07(-0.50%)
Sep 26, 2012	14.70	14.85	14.67	14.82	1,385,033	+0.14(+0.99%)
Sep 25, 2012	14.70	14.85	14.65	14.67	1,239,839	+0.00(+0.00%)
Sep 24, 2012	14.57	14.77	14.57	14.67	1,371,021	+0.07(+0.45%)
Sep 21, 2012	14.58	14.70	14.53	14.61	1,660,263	+0.04(+0.29%)
Sep 20, 2012	14.52	14.62	14.48	14.56	645,526	+0.04(+0.29%)
Sep 19, 2012	14.39	14.54	14.39	14.52	1,150,666	+0.14(+0.94%)
Sep 18, 2012	14.27	14.42	14.23	14.39	1,393,898	+0.13(+0.88%)
Sep 17, 2012	14.25	14.35	14.21	14.26	1,157,724	-0.01(-0.10%)
Sep 14, 2012	14.45	14.48	14.24	14.27	1,083,655	-0.18(-1.23%)
Sep 13, 2012	14.36	14.45	14.29	14.45	1,308,247	+0.08(+0.59%)
Sep 12, 2012	14.43	14.47	14.28	14.37	931,749	+0.00(+0.00%)
Sep 11, 2012	14.42	14.47	14.34	14.37	1,048,715	-0.07(-0.48%)
Sep 10, 2012	14.46	14.47	14.37	14.44	878,878	-0.01(-0.10%)
Sep 07, 2012	14.53	14.59	14.41	14.45	833,088	-0.12(-0.79%)
Sep 06, 2012	14.42	14.59	14.39	14.57	1,093,152	+0.21(+1.45%)
Sep 05, 2012	14.28	14.39	14.20	14.36	1,468,862	+0.07(+0.52%)

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.