Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.74	14.85	14.60	14.75	251,184	+0.06(+0.41%)
Nov 29, 2012	14.67	14.81	14.56	14.69	208,351	+0.13(+0.89%)
Nov 28, 2012	14.50	14.67	14.36	14.56	257,476	+0.03(+0.24%)
Nov 27, 2012	14.03	14.83	14.03	14.53	477,229	+0.48(+3.44%)
Nov 26, 2012	13.78	14.05	13.63	14.04	451,208	+0.24(+1.75%)
Nov 23, 2012	13.81	13.85	13.72	13.80	298,054	+0.00(+0.00%)
Nov 21, 2012	13.78	13.85	13.21	13.80	338,740	+0.10(+0.75%)
Nov 20, 2012	13.67	13.78	13.59	13.70	273,537	+0.01(+0.06%)
Nov 19, 2012	13.84	13.84	13.43	13.69	670,209	+0.03(+0.19%)
Nov 16, 2012	13.79	13.88	13.52	13.66	291,020	-0.18(-1.31%)
Nov 15, 2012	13.76	14.48	13.76	13.85	389,589	+0.08(+0.56%)
Nov 14, 2012	13.93	14.03	13.66	13.77	223,001	-0.16(-1.18%)
Nov 13, 2012	13.92	14.03	13.83	13.93	204,243	-0.03(-0.19%)
Nov 12, 2012	13.93	14.09	13.87	13.96	87,785	+0.07(+0.50%)
Nov 09, 2012	13.75	14.04	13.75	13.89	342,029	+0.05(+0.37%)
Nov 08, 2012	13.79	13.92	13.78	13.84	452,707	+0.03(+0.19%)
Nov 07, 2012	14.19	14.46	13.80	13.81	326,070	-0.57(-3.96%)
Nov 06, 2012	14.52	14.52	14.34	14.38	244,224	-0.04(-0.30%)
Nov 05, 2012	14.16	14.54	14.16	14.42	356,221	+0.24(+1.70%)
Nov 02, 2012	14.35	14.52	14.13	14.18	358,866	-0.07(-0.49%)
Nov 01, 2012	14.28	14.47	14.07	14.25	596,086	+0.03(+0.18%)
Oct 31, 2012	14.46	14.51	14.06	14.23	204,569	-0.27(-1.84%)
Oct 26, 2012	14.36	14.49	14.49	14.49	264,126	+0.15(+1.02%)
Oct 25, 2012	14.43	14.51	14.19	14.35	379,779	+0.00(+0.00%)
Oct 24, 2012	14.42	14.63	14.05	14.35	327,680	+0.00(+0.00%)
Oct 23, 2012	15.23	15.23	14.22	14.35	860,593	-0.73(-4.86%)
Oct 19, 2012	15.31	15.57	14.93	15.08	259,990	-0.40(-2.56%)
Oct 18, 2012	15.57	15.72	15.35	15.47	243,704	-0.15(-0.94%)
Oct 17, 2012	15.67	15.74	15.53	15.62	385,254	+0.03(+0.17%)
Oct 16, 2012	15.71	15.71	15.48	15.60	241,568	+0.02(+0.11%)
Oct 15, 2012	15.74	15.74	15.44	15.58	222,874	-0.15(-0.93%)
Oct 12, 2012	15.82	16.16	15.70	15.72	173,699	-0.08(-0.49%)
Oct 11, 2012	15.91	16.38	15.77	15.80	326,461	+0.07(+0.44%)
Oct 10, 2012	15.75	15.82	15.53	15.73	238,494	-0.04(-0.27%)
Oct 09, 2012	15.96	16.29	15.68	15.78	508,975	-1.09(-6.49%)
Oct 08, 2012	17.00	17.02	16.77	16.87	189,231	-0.26(-1.51%)
Oct 05, 2012	16.83	17.24	16.73	17.13	285,935	+0.35(+2.11%)
Oct 04, 2012	16.64	16.78	16.49	16.78	218,497	+0.17(+1.04%)
Oct 03, 2012	16.90	17.00	16.59	16.60	206,975	-0.29(-1.73%)
Oct 02, 2012	16.75	16.97	16.66	16.90	178,464	+0.32(+1.92%)
Oct 01, 2012	16.51	16.98	16.41	16.58	379,403	+0.18(+1.10%)
Sep 28, 2012	16.28	16.47	16.26	16.40	187,976	+0.01(+0.05%)
Sep 27, 2012	16.25	16.41	16.25	16.39	361,354	+0.23(+1.44%)
Sep 26, 2012	16.29	16.49	16.10	16.16	280,519	-0.16(-0.95%)
Sep 25, 2012	16.88	16.98	16.28	16.31	255,958	-0.46(-2.72%)
Sep 24, 2012	16.47	16.91	16.47	16.77	200,621	+0.22(+1.36%)
Sep 21, 2012	16.55	16.63	16.40	16.54	360,561	+0.15(+0.89%)
Sep 20, 2012	16.48	16.70	16.28	16.40	203,465	-0.24(-1.45%)
Sep 19, 2012	16.76	16.77	16.57	16.64	156,074	-0.11(-0.67%)
Sep 18, 2012	16.68	16.97	16.47	16.75	193,894	+0.01(+0.05%)
Sep 17, 2012	16.82	16.92	16.60	16.74	136,413	-0.18(-1.07%)
Sep 14, 2012	16.51	16.98	16.41	16.92	330,844	+0.53(+3.26%)
Sep 13, 2012	16.44	16.66	16.32	16.39	333,678	-0.07(-0.42%)
Sep 12, 2012	16.55	16.62	16.21	16.46	315,479	-0.09(-0.57%)
Sep 11, 2012	16.77	16.78	16.35	16.55	160,092	-0.16(-0.93%)
Sep 10, 2012	16.74	16.90	16.63	16.71	198,933	-0.08(-0.46%)
Sep 07, 2012	16.80	16.90	16.67	16.78	251,146	+0.09(+0.52%)
Sep 06, 2012	16.40	16.81	16.27	16.70	342,293	+0.46(+2.81%)
Sep 05, 2012	16.29	16.47	16.21	16.24	178,131	-0.09(-0.53%)

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.