Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.30	18.33	18.20	18.27	22,091	+0.01(+0.04%)
Nov 29, 2012	18.31	18.37	18.24	18.26	141,089	+0.05(+0.29%)
Nov 28, 2012	18.09	18.22	17.94	18.21	40,198	+0.00(+0.00%)
Nov 27, 2012	18.28	18.35	18.19	18.21	6,734	-0.09(-0.50%)
Nov 26, 2012	18.36	18.36	18.23	18.30	20,522	-0.05(-0.29%)
Nov 23, 2012	18.15	18.35	18.13	18.35	9,743	+0.31(+1.72%)
Nov 21, 2012	18.19	18.19	17.97	18.04	26,813	-0.11(-0.58%)
Nov 20, 2012	18.01	18.21	17.90	18.15	82,996	+0.15(+0.84%)
Nov 19, 2012	17.96	18.03	17.92	18.00	27,740	+0.28(+1.58%)
Nov 16, 2012	17.59	17.73	17.48	17.72	91,632	+0.16(+0.91%)
Nov 15, 2012	17.49	17.66	17.44	17.56	99,047	+0.08(+0.43%)
Nov 14, 2012	17.85	17.86	17.46	17.48	163,154	-0.30(-1.70%)
Nov 13, 2012	17.96	18.11	17.78	17.78	25,807	-0.27(-1.47%)
Nov 12, 2012	18.10	18.11	17.98	18.05	24,644	+0.04(+0.21%)
Nov 09, 2012	17.98	18.19	17.98	18.01	25,265	-0.04(-0.21%)
Nov 08, 2012	18.22	18.36	18.03	18.05	34,043	-0.13(-0.71%)
Nov 07, 2012	18.69	18.69	18.17	18.18	33,300	-0.70(-3.72%)
Nov 06, 2012	18.79	18.93	18.65	18.88	10,918	+0.23(+1.24%)
Nov 05, 2012	18.71	18.71	18.46	18.65	77,489	-0.08(-0.45%)
Nov 02, 2012	18.94	18.96	18.71	18.73	37,565	-0.16(-0.87%)
Nov 01, 2012	18.74	18.90	18.69	18.90	432,146	+0.26(+1.41%)
Oct 31, 2012	18.66	18.68	18.47	18.63	23,500	+0.04(+0.20%)
Oct 26, 2012	18.75	18.60	18.60	18.60	18,739	-0.17(-0.89%)
Oct 25, 2012	18.75	18.77	18.56	18.76	50,951	+0.18(+0.95%)
Oct 24, 2012	18.72	18.73	18.56	18.59	150,633	-0.10(-0.54%)
Oct 23, 2012	18.72	18.72	18.48	18.69	46,151	-0.29(-1.51%)
Oct 19, 2012	19.05	19.09	18.89	18.97	141,240	-0.12(-0.64%)
Oct 18, 2012	19.14	19.18	19.06	19.10	66,800	-0.07(-0.36%)
Oct 17, 2012	18.98	19.19	18.95	19.16	40,227	+0.30(+1.57%)
Oct 16, 2012	19.25	19.29	18.82	18.87	407,851	-0.30(-1.54%)
Oct 15, 2012	19.25	19.25	19.11	19.16	18,765	+0.00(+0.00%)
Oct 12, 2012	19.60	19.60	19.11	19.16	487,443	-0.52(-2.66%)
Oct 11, 2012	19.78	19.80	19.68	19.69	221,764	+0.08(+0.39%)
Oct 10, 2012	19.61	19.70	19.53	19.61	23,610	-0.02(-0.08%)
Oct 09, 2012	19.72	19.78	19.59	19.63	19,871	-0.13(-0.65%)
Oct 08, 2012	19.81	19.81	19.71	19.75	16,198	-0.08(-0.38%)
Oct 05, 2012	19.97	19.98	19.79	19.83	31,239	-0.01(-0.04%)
Oct 04, 2012	19.59	19.84	19.59	19.84	27,608	+0.31(+1.59%)
Oct 03, 2012	19.39	19.57	19.30	19.53	26,006	+0.20(+1.02%)
Oct 02, 2012	19.35	19.36	19.26	19.33	10,793	+0.04(+0.20%)
Oct 01, 2012	19.40	19.46	19.27	19.29	22,551	-0.06(-0.31%)
Sep 28, 2012	19.36	19.43	19.25	19.35	53,049	-0.05(-0.23%)
Sep 27, 2012	19.35	19.46	19.26	19.40	79,305	+0.16(+0.83%)
Sep 26, 2012	19.32	19.41	19.24	19.24	54,211	-0.14(-0.74%)
Sep 25, 2012	19.65	19.73	19.38	19.38	63,237	-0.23(-1.19%)
Sep 24, 2012	19.47	19.68	19.42	19.62	51,588	+0.12(+0.62%)
Sep 21, 2012	19.82	19.82	19.50	19.50	30,109	-0.08(-0.42%)
Sep 20, 2012	19.63	19.63	19.44	19.58	109,065	-0.13(-0.65%)
Sep 19, 2012	19.66	19.79	19.55	19.71	795,001	+0.10(+0.52%)
Sep 18, 2012	19.65	19.68	19.59	19.61	241,609	-0.03(-0.17%)
Sep 17, 2012	20.14	20.14	19.63	19.64	49,340	-0.34(-1.72%)
Sep 14, 2012	19.77	20.11	19.77	19.98	72,853	+0.25(+1.24%)
Sep 13, 2012	19.26	19.76	19.26	19.74	179,110	+0.43(+2.23%)
Sep 12, 2012	19.34	19.41	19.28	19.31	20,021	+0.09(+0.47%)
Sep 11, 2012	19.19	19.31	19.19	19.22	355,301	+0.03(+0.16%)
Sep 10, 2012	19.29	19.32	19.19	19.19	20,343	-0.06(-0.30%)
Sep 07, 2012	19.20	19.30	19.18	19.24	18,567	+0.19(+1.01%)
Sep 06, 2012	18.76	19.07	18.76	19.05	21,684	+0.42(+2.23%)
Sep 05, 2012	18.68	18.70	18.62	18.64	7,681	-0.06(-0.32%)

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.