Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.53	18.89	18.39	18.53	49,603	+0.14(+0.76%)
Nov 29, 2012	17.81	18.63	17.72	18.39	42,908	+0.68(+3.86%)
Nov 28, 2012	17.23	17.74	17.19	17.71	31,937	+0.48(+2.77%)
Nov 27, 2012	17.56	17.56	17.18	17.23	79,957	-0.25(-1.45%)
Nov 26, 2012	17.29	17.54	17.13	17.48	25,408	+0.13(+0.76%)
Nov 23, 2012	17.09	17.35	16.89	17.35	17,164	+0.32(+1.87%)
Nov 21, 2012	16.69	17.08	16.53	17.03	39,484	+0.46(+2.77%)
Nov 20, 2012	16.75	17.06	16.40	16.57	43,633	-0.33(-1.94%)
Nov 19, 2012	16.11	17.00	16.11	16.90	49,960	+1.12(+7.10%)
Nov 16, 2012	15.92	16.18	15.55	15.78	66,942	-0.17(-1.04%)
Nov 15, 2012	16.61	16.61	15.57	15.95	37,707	-0.60(-3.62%)
Nov 14, 2012	16.85	16.97	16.53	16.55	32,824	-0.30(-1.78%)
Nov 13, 2012	16.89	16.98	16.84	16.84	19,979	-0.17(-0.99%)
Nov 12, 2012	16.94	17.08	16.85	17.01	26,699	+0.14(+0.83%)
Nov 09, 2012	16.23	17.21	16.17	16.87	86,269	+0.49(+2.97%)
Nov 08, 2012	17.32	17.32	16.17	16.39	148,771	-0.96(-5.51%)
Nov 07, 2012	17.56	17.56	16.90	17.34	43,094	-0.35(-1.96%)
Nov 06, 2012	17.37	17.79	17.22	17.69	26,337	+0.49(+2.83%)
Nov 05, 2012	16.85	17.41	16.85	17.20	11,757	+0.25(+1.49%)
Nov 02, 2012	17.43	17.73	16.85	16.95	54,436	-0.52(-2.95%)
Nov 01, 2012	17.02	17.48	17.02	17.46	27,892	+0.61(+3.61%)
Oct 31, 2012	17.25	17.38	16.84	16.85	41,639	-0.22(-1.32%)
Oct 26, 2012	16.92	17.08	17.08	17.08	29,903	+0.18(+1.05%)
Oct 25, 2012	16.68	17.31	16.59	16.90	47,038	+0.44(+2.67%)
Oct 24, 2012	16.50	16.55	16.28	16.46	43,820	+0.11(+0.69%)
Oct 23, 2012	16.45	16.53	16.02	16.35	55,760	-0.10(-0.63%)
Oct 19, 2012	16.85	16.85	16.22	16.45	49,870	-0.53(-3.14%)
Oct 18, 2012	17.17	17.28	16.73	16.99	31,577	-0.19(-1.09%)
Oct 17, 2012	17.52	17.61	16.95	17.17	36,506	-0.40(-2.29%)
Oct 16, 2012	16.78	18.02	16.61	17.57	48,880	+1.00(+6.04%)
Oct 15, 2012	16.55	16.72	16.14	16.57	33,088	+0.17(+1.03%)
Oct 12, 2012	16.39	16.50	16.08	16.40	34,169	+0.03(+0.17%)
Oct 11, 2012	16.50	16.62	16.37	16.38	28,297	-0.01(-0.06%)
Oct 10, 2012	16.26	16.43	16.21	16.39	16,422	+0.12(+0.75%)
Oct 09, 2012	15.97	16.50	15.97	16.26	22,007	+0.25(+1.58%)
Oct 08, 2012	16.01	16.36	15.97	16.01	19,632	-0.19(-1.16%)
Oct 05, 2012	16.43	16.62	16.06	16.20	23,139	-0.07(-0.46%)
Oct 04, 2012	16.16	16.46	15.95	16.27	28,771	+0.22(+1.34%)
Oct 03, 2012	16.01	16.25	15.97	16.06	43,150	+0.00(+0.00%)
Oct 02, 2012	16.26	16.29	15.92	16.06	49,570	-0.09(-0.58%)
Oct 01, 2012	16.00	16.70	16.00	16.15	30,700	+0.35(+2.19%)
Sep 28, 2012	16.07	16.17	15.81	15.81	24,296	-0.25(-1.57%)
Sep 27, 2012	16.25	16.25	15.92	16.06	32,633	-0.07(-0.41%)
Sep 26, 2012	16.48	16.56	15.81	16.12	58,048	-0.26(-1.60%)
Sep 25, 2012	17.11	17.11	16.37	16.39	40,408	-0.56(-3.31%)
Sep 24, 2012	16.76	17.20	16.70	16.95	44,327	+0.14(+0.84%)
Sep 21, 2012	17.05	17.09	16.74	16.81	83,810	+0.07(+0.39%)
Sep 20, 2012	16.71	17.06	16.40	16.74	40,221	-0.13(-0.78%)
Sep 19, 2012	16.76	17.10	16.71	16.87	78,780	+0.09(+0.56%)
Sep 18, 2012	16.99	16.99	16.67	16.78	32,588	-0.26(-1.54%)
Sep 17, 2012	17.41	17.44	16.67	17.04	66,957	-0.20(-1.14%)
Sep 14, 2012	16.54	17.98	16.54	17.24	147,727	+0.93(+5.68%)
Sep 13, 2012	15.69	16.76	15.66	16.31	64,618	+0.66(+4.19%)
Sep 12, 2012	15.91	15.98	15.37	15.66	29,745	-0.19(-1.18%)
Sep 11, 2012	15.65	15.88	14.52	15.84	87,840	+0.26(+1.68%)
Sep 10, 2012	15.56	16.12	15.50	15.58	38,105	-0.04(-0.24%)
Sep 07, 2012	14.78	15.82	14.78	15.62	53,931	+0.92(+6.24%)
Sep 06, 2012	14.73	14.88	14.61	14.70	77,008	+0.15(+1.03%)
Sep 05, 2012	14.74	14.75	14.44	14.55	33,685	-0.12(-0.83%)

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.