Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.24	18.52	18.15	18.48	805,934	+0.27(+1.46%)
Nov 29, 2012	18.28	18.42	17.95	18.21	290,229	+0.16(+0.87%)
Nov 28, 2012	17.51	18.08	17.39	18.06	460,075	+0.42(+2.40%)
Nov 27, 2012	17.64	17.98	17.59	17.63	404,060	-0.08(-0.44%)
Nov 26, 2012	17.65	17.80	17.41	17.71	281,375	-0.03(-0.18%)
Nov 23, 2012	17.64	17.80	17.56	17.74	151,543	+0.20(+1.12%)
Nov 21, 2012	17.45	17.63	17.30	17.55	269,188	+0.09(+0.54%)
Nov 20, 2012	17.39	17.59	17.22	17.45	295,777	+0.03(+0.18%)
Nov 19, 2012	17.31	17.56	17.18	17.42	620,961	+0.48(+2.82%)
Nov 16, 2012	16.33	16.97	16.33	16.94	631,381	+0.58(+3.55%)
Nov 15, 2012	16.76	16.89	16.28	16.36	579,596	-0.45(-2.71%)
Nov 14, 2012	17.23	17.33	16.77	16.82	988,318	-0.38(-2.19%)
Nov 13, 2012	16.46	17.21	16.32	17.19	1,829,828	+0.64(+3.89%)
Nov 12, 2012	17.02	17.16	16.40	16.55	446,149	-0.32(-1.91%)
Nov 09, 2012	16.28	17.24	16.28	16.87	794,416	+0.41(+2.48%)
Nov 08, 2012	16.60	16.75	16.23	16.46	667,228	-0.16(-0.94%)
Nov 07, 2012	17.53	17.97	16.46	16.62	912,707	-1.16(-6.53%)
Nov 06, 2012	17.23	17.84	17.10	17.78	662,171	+0.80(+4.71%)
Nov 05, 2012	16.78	17.04	16.47	16.98	566,789	+0.17(+1.03%)
Nov 02, 2012	17.90	17.93	16.80	16.81	576,167	-0.99(-5.55%)
Nov 01, 2012	17.03	17.87	16.97	17.80	756,850	+0.84(+4.95%)
Oct 31, 2012	17.12	17.17	16.77	16.96	417,354	-0.16(-0.92%)
Oct 26, 2012	17.31	17.11	17.11	17.11	310,961	-0.12(-0.68%)
Oct 25, 2012	17.39	17.51	16.95	17.23	330,788	+0.08(+0.46%)
Oct 24, 2012	17.23	17.40	16.97	17.15	380,816	+0.02(+0.14%)
Oct 23, 2012	17.55	17.55	16.97	17.13	769,000	-0.56(-3.19%)
Oct 19, 2012	17.98	18.13	17.62	17.69	619,419	-0.40(-2.21%)
Oct 18, 2012	17.83	18.24	17.78	18.09	584,444	+0.19(+1.05%)
Oct 17, 2012	17.53	18.03	17.38	17.91	763,221	+0.47(+2.70%)
Oct 16, 2012	17.15	17.46	17.15	17.44	885,652	+0.34(+1.97%)
Oct 15, 2012	16.68	17.14	16.55	17.10	616,931	+0.40(+2.40%)
Oct 12, 2012	16.96	17.05	16.57	16.70	847,712	-0.31(-1.84%)
Oct 11, 2012	17.09	17.18	16.95	17.01	575,504	+0.09(+0.51%)
Oct 10, 2012	16.96	17.07	16.68	16.93	860,623	+0.04(+0.23%)
Oct 09, 2012	16.87	17.26	16.75	16.89	833,880	+0.08(+0.47%)
Oct 08, 2012	16.60	16.88	16.59	16.81	536,121	-0.02(-0.09%)
Oct 05, 2012	17.03	17.04	16.71	16.82	776,534	-0.04(-0.23%)
Oct 04, 2012	16.71	17.03	16.62	16.86	753,825	+0.28(+1.70%)
Oct 03, 2012	16.86	16.97	16.49	16.58	1,110,294	-0.28(-1.67%)
Oct 02, 2012	17.14	17.26	16.75	16.86	889,546	-0.20(-1.15%)
Oct 01, 2012	16.95	17.29	16.92	17.06	969,224	+0.07(+0.42%)
Sep 28, 2012	17.18	17.28	16.99	16.99	988,221	-0.31(-1.81%)
Sep 27, 2012	17.57	17.59	16.89	17.30	1,437,000	-0.27(-1.56%)
Sep 26, 2012	17.70	17.73	17.18	17.58	1,241,023	-0.06(-0.36%)
Sep 25, 2012	18.09	18.21	17.62	17.64	908,168	-0.36(-2.00%)
Sep 24, 2012	18.04	18.20	17.87	18.00	1,243,441	-0.29(-1.59%)
Sep 21, 2012	18.65	18.80	18.22	18.29	1,100,630	-0.16(-0.85%)
Sep 20, 2012	18.20	18.45	17.85	18.45	577,393	-0.02(-0.13%)
Sep 19, 2012	18.59	18.63	18.33	18.47	698,154	-0.09(-0.47%)
Sep 18, 2012	18.00	18.60	17.62	18.56	1,044,333	-0.07(-0.38%)
Sep 17, 2012	18.86	18.86	18.46	18.63	709,592	-0.38(-2.02%)
Sep 14, 2012	19.17	19.48	18.94	19.01	1,073,209	-0.02(-0.12%)
Sep 13, 2012	18.48	19.18	18.28	19.04	734,487	+0.54(+2.93%)
Sep 12, 2012	18.42	18.51	18.07	18.49	706,169	+0.16(+0.86%)
Sep 11, 2012	18.11	18.42	18.07	18.34	541,827	+0.21(+1.16%)
Sep 10, 2012	17.96	18.35	17.90	18.13	732,738	+0.05(+0.30%)
Sep 07, 2012	17.73	18.10	17.64	18.07	811,662	+0.55(+3.16%)
Sep 06, 2012	16.86	17.52	16.77	17.52	1,136,122	+0.89(+5.35%)
Sep 05, 2012	16.66	16.89	16.53	16.63	773,618	-0.08(-0.47%)

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.