Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.58	15.64	15.44	15.51	2,203,891	-0.06(-0.39%)
Nov 29, 2012	15.48	15.59	15.40	15.57	2,068,619	+0.20(+1.31%)
Nov 28, 2012	15.27	15.44	15.11	15.37	1,810,182	+0.01(+0.06%)
Nov 27, 2012	15.22	15.41	15.11	15.36	1,271,136	+0.16(+1.08%)
Nov 26, 2012	14.84	15.21	14.84	15.20	1,263,672	+0.36(+2.42%)
Nov 23, 2012	14.83	14.93	14.78	14.84	483,872	+0.00(+0.03%)
Nov 21, 2012	14.89	14.90	14.79	14.83	735,024	+0.00(+0.00%)
Nov 20, 2012	14.82	14.91	14.68	14.83	855,991	+0.07(+0.44%)
Nov 19, 2012	14.50	14.82	14.42	14.77	1,705,607	+0.41(+2.86%)
Nov 16, 2012	14.21	14.36	14.07	14.36	1,018,339	+0.12(+0.85%)
Nov 15, 2012	14.37	14.44	14.15	14.23	1,201,682	-0.17(-1.17%)
Nov 14, 2012	14.55	14.58	14.33	14.40	1,094,035	-0.15(-1.06%)
Nov 13, 2012	14.52	14.69	14.49	14.56	1,173,091	-0.05(-0.35%)
Nov 12, 2012	14.71	14.77	14.55	14.61	800,638	-0.11(-0.76%)
Nov 09, 2012	14.64	14.80	14.50	14.72	1,016,674	-0.01(-0.06%)
Nov 08, 2012	14.59	15.08	14.59	14.73	1,389,633	+0.07(+0.45%)
Nov 07, 2012	14.93	14.98	14.47	14.66	1,392,953	-0.38(-2.51%)
Nov 06, 2012	14.91	15.08	14.85	15.04	775,929	+0.17(+1.13%)
Nov 05, 2012	14.98	14.99	14.85	14.87	771,272	-0.10(-0.69%)
Nov 02, 2012	15.34	15.34	14.98	14.98	758,488	-0.28(-1.81%)
Nov 01, 2012	15.07	15.41	15.06	15.25	1,284,106	+0.18(+1.18%)
Oct 31, 2012	15.05	15.16	14.98	15.07	973,267	+0.01(+0.06%)
Oct 26, 2012	15.08	15.06	15.06	15.06	1,313,327	-0.04(-0.28%)
Oct 25, 2012	15.20	15.20	14.99	15.11	730,294	+0.07(+0.47%)
Oct 24, 2012	15.09	15.16	15.01	15.04	701,427	-0.02(-0.15%)
Oct 23, 2012	15.07	15.14	14.91	15.06	1,136,738	-0.28(-1.83%)
Oct 19, 2012	15.41	15.57	15.28	15.34	2,222,877	-0.11(-0.70%)
Oct 18, 2012	15.38	15.48	15.32	15.45	1,600,121	+0.11(+0.70%)
Oct 17, 2012	15.02	15.37	14.98	15.34	1,592,715	+0.33(+2.18%)
Oct 16, 2012	14.81	15.01	14.78	15.01	1,019,069	+0.23(+1.55%)
Oct 15, 2012	14.63	14.81	14.53	14.78	1,003,014	+0.18(+1.25%)
Oct 12, 2012	14.72	14.77	14.57	14.60	1,327,912	-0.14(-0.92%)
Oct 11, 2012	14.81	14.85	14.73	14.74	804,674	-0.01(-0.06%)
Oct 10, 2012	14.85	14.92	14.68	14.75	1,173,048	-0.09(-0.63%)
Oct 09, 2012	14.89	14.96	14.78	14.84	737,853	-0.08(-0.53%)
Oct 08, 2012	14.86	14.99	14.83	14.92	601,285	+0.02(+0.16%)
Oct 05, 2012	15.02	15.09	14.89	14.90	796,397	-0.06(-0.41%)
Oct 04, 2012	14.86	14.96	14.78	14.96	954,517	+0.17(+1.17%)
Oct 03, 2012	14.66	14.86	14.61	14.78	1,180,749	+0.17(+1.15%)
Oct 02, 2012	14.60	14.63	14.52	14.62	1,002,117	+0.10(+0.68%)
Oct 01, 2012	14.90	14.90	14.46	14.52	1,760,434	-0.30(-2.05%)
Sep 28, 2012	14.69	14.85	14.61	14.82	1,285,524	+0.09(+0.60%)
Sep 27, 2012	14.82	14.88	14.68	14.73	708,800	-0.07(-0.50%)
Sep 26, 2012	14.69	14.84	14.66	14.81	1,385,848	+0.14(+0.99%)
Sep 25, 2012	14.69	14.84	14.64	14.66	1,240,568	+0.00(+0.00%)
Sep 24, 2012	14.57	14.77	14.57	14.66	1,371,828	+0.07(+0.45%)
Sep 21, 2012	14.57	14.70	14.52	14.60	1,661,239	+0.04(+0.29%)
Sep 20, 2012	14.51	14.62	14.48	14.56	645,905	+0.04(+0.29%)
Sep 19, 2012	14.38	14.53	14.38	14.51	1,151,342	+0.14(+0.94%)
Sep 18, 2012	14.27	14.41	14.22	14.38	1,394,718	+0.13(+0.88%)
Sep 17, 2012	14.24	14.35	14.21	14.25	1,158,405	-0.01(-0.10%)
Sep 14, 2012	14.44	14.47	14.23	14.27	1,084,292	-0.18(-1.23%)
Sep 13, 2012	14.36	14.44	14.29	14.44	1,309,017	+0.08(+0.58%)
Sep 12, 2012	14.42	14.46	14.28	14.36	932,297	+0.00(+0.00%)
Sep 11, 2012	14.42	14.46	14.34	14.36	1,049,332	-0.07(-0.48%)
Sep 10, 2012	14.45	14.47	14.36	14.43	879,395	-0.01(-0.10%)
Sep 07, 2012	14.52	14.58	14.40	14.44	833,577	-0.12(-0.79%)
Sep 06, 2012	14.42	14.58	14.38	14.56	1,093,794	+0.21(+1.45%)
Sep 05, 2012	14.28	14.38	14.19	14.35	1,469,726	+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.