Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.93	17.99	17.83	17.92	673,549	+0.01(+0.04%)
Nov 29, 2012	18.00	18.05	17.87	17.91	1,984,798	+0.05(+0.26%)
Nov 28, 2012	17.74	17.86	17.57	17.86	1,418,344	+0.03(+0.17%)
Nov 27, 2012	17.93	18.03	17.80	17.83	1,134,349	-0.15(-0.81%)
Nov 26, 2012	17.96	18.01	17.87	17.98	810,115	-0.08(-0.43%)
Nov 23, 2012	17.74	18.06	17.74	18.06	541,721	+0.33(+1.87%)
Nov 21, 2012	17.79	17.81	17.61	17.73	702,880	-0.04(-0.22%)
Nov 20, 2012	17.63	17.85	17.55	17.76	857,054	+0.13(+0.74%)
Nov 19, 2012	17.73	17.73	17.56	17.63	1,002,477	+0.31(+1.78%)
Nov 16, 2012	17.17	17.36	17.06	17.32	1,365,124	+0.13(+0.76%)
Nov 15, 2012	17.16	17.31	17.09	17.19	1,802,548	+0.03(+0.18%)
Nov 14, 2012	17.53	17.54	17.09	17.16	962,038	-0.29(-1.68%)
Nov 13, 2012	17.38	17.73	17.35	17.46	967,857	-0.18(-1.05%)
Nov 12, 2012	17.73	17.73	17.57	17.64	1,007,517	+0.00(+0.00%)
Nov 09, 2012	17.54	17.79	17.52	17.64	2,575,212	+0.02(+0.09%)
Nov 08, 2012	17.85	17.98	17.61	17.62	2,565,251	-0.16(-0.87%)
Nov 07, 2012	18.20	18.21	17.75	17.78	1,851,031	-0.66(-3.59%)
Nov 06, 2012	18.24	18.46	18.19	18.44	1,872,512	+0.25(+1.40%)
Nov 05, 2012	18.17	18.24	17.94	18.19	1,531,211	-0.05(-0.25%)
Nov 02, 2012	18.50	18.50	18.23	18.23	1,140,043	-0.18(-0.96%)
Nov 01, 2012	18.26	18.48	18.22	18.41	1,125,742	+0.20(+1.10%)
Oct 31, 2012	18.16	18.25	18.01	18.21	3,003,357	+0.10(+0.55%)
Oct 26, 2012	18.24	18.11	18.11	18.11	1,033,252	-0.12(-0.68%)
Oct 25, 2012	18.25	18.30	18.08	18.23	1,219,009	+0.15(+0.81%)
Oct 24, 2012	18.20	18.22	18.06	18.09	1,118,994	-0.01(-0.04%)
Oct 23, 2012	18.09	18.15	17.92	18.09	1,602,923	-0.15(-0.84%)
Oct 19, 2012	18.31	18.37	18.16	18.25	1,502,649	-0.12(-0.67%)
Oct 18, 2012	18.33	18.46	18.32	18.37	2,431,580	+0.01(+0.04%)
Oct 17, 2012	18.16	18.41	18.15	18.36	4,549,803	+0.27(+1.49%)
Oct 16, 2012	18.40	18.40	18.07	18.09	2,133,976	-0.18(-1.01%)
Oct 15, 2012	18.31	18.33	18.18	18.28	2,169,749	+0.07(+0.38%)
Oct 12, 2012	18.49	18.52	18.14	18.21	4,835,294	-0.45(-2.43%)
Oct 11, 2012	18.73	18.78	18.65	18.66	2,404,023	+0.12(+0.66%)
Oct 10, 2012	18.50	18.62	18.43	18.54	772,659	+0.03(+0.17%)
Oct 09, 2012	18.70	18.72	18.48	18.51	1,994,919	-0.18(-0.95%)
Oct 08, 2012	18.66	18.73	18.62	18.69	958,358	-0.07(-0.37%)
Oct 05, 2012	18.91	18.91	18.69	18.76	1,973,892	+0.02(+0.12%)
Oct 04, 2012	18.55	18.76	18.50	18.73	3,075,632	+0.32(+1.71%)
Oct 03, 2012	18.30	18.47	18.20	18.42	2,518,905	+0.25(+1.36%)
Oct 02, 2012	18.20	18.26	18.09	18.17	4,042,744	+0.07(+0.38%)
Oct 01, 2012	18.13	18.30	18.08	18.10	2,095,030	+0.02(+0.13%)
Sep 28, 2012	18.09	18.16	18.02	18.08	1,509,811	-0.08(-0.47%)
Sep 27, 2012	18.11	18.29	18.02	18.16	4,394,740	+0.15(+0.86%)
Sep 26, 2012	18.02	18.13	17.96	18.01	5,895,754	-0.11(-0.59%)
Sep 25, 2012	18.43	18.50	18.11	18.12	1,419,725	-0.27(-1.47%)
Sep 24, 2012	18.18	18.46	18.16	18.39	2,538,796	+0.08(+0.46%)
Sep 21, 2012	18.53	18.60	18.29	18.30	1,473,869	-0.05(-0.27%)
Sep 20, 2012	18.38	18.40	18.17	18.35	8,292,519	-0.15(-0.79%)
Sep 19, 2012	18.47	18.61	18.42	18.50	1,934,242	+0.05(+0.29%)
Sep 18, 2012	18.51	18.57	18.40	18.44	1,156,143	-0.11(-0.58%)
Sep 17, 2012	18.86	18.86	18.50	18.55	5,136,641	-0.33(-1.75%)
Sep 14, 2012	18.67	18.98	18.66	18.88	13,744,345	+0.34(+1.82%)
Sep 13, 2012	18.16	18.64	18.08	18.54	5,648,085	+0.37(+2.02%)
Sep 12, 2012	18.13	18.25	18.11	18.18	2,266,529	+0.14(+0.77%)
Sep 11, 2012	17.97	18.09	17.89	18.04	1,656,578	+0.12(+0.64%)
Sep 10, 2012	18.01	18.10	17.91	17.92	1,146,061	-0.10(-0.55%)
Sep 07, 2012	17.96	18.08	17.85	18.02	1,333,143	+0.20(+1.12%)
Sep 06, 2012	17.51	17.88	17.51	17.82	5,337,915	+0.42(+2.42%)
Sep 05, 2012	17.42	17.45	17.32	17.40	969,689	-0.03(-0.18%)

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.