Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.57	15.59	15.00	15.12	144,899	-0.52(-3.32%)
Nov 29, 2012	15.69	15.69	15.40	15.64	91,206	+0.14(+0.90%)
Nov 28, 2012	15.38	15.75	15.25	15.50	158,211	-0.20(-1.27%)
Nov 27, 2012	16.14	16.20	15.66	15.70	144,856	-0.50(-3.09%)
Nov 26, 2012	16.33	16.40	15.88	16.20	151,364	-0.14(-0.86%)
Nov 23, 2012	16.08	16.48	16.00	16.34	138,820	+0.41(+2.57%)
Nov 21, 2012	15.77	16.14	15.62	15.93	191,188	+0.10(+0.63%)
Nov 20, 2012	15.76	16.35	15.51	15.83	373,409	+0.12(+0.76%)
Nov 19, 2012	14.79	15.86	14.77	15.71	509,480	+1.31(+9.10%)
Nov 16, 2012	14.75	14.82	14.11	14.40	266,196	-0.14(-0.96%)
Nov 15, 2012	15.40	15.54	14.02	14.54	834,478	-1.25(-7.92%)
Nov 14, 2012	16.24	16.34	15.77	15.79	265,802	-0.44(-2.71%)
Nov 13, 2012	16.00	16.33	15.80	16.23	152,264	-0.01(-0.06%)
Nov 12, 2012	17.01	17.20	16.06	16.24	382,364	-0.79(-4.64%)
Nov 09, 2012	17.65	17.71	16.89	17.03	159,168	-0.52(-2.96%)
Nov 08, 2012	16.99	17.84	16.95	17.55	389,306	+0.50(+2.93%)
Nov 07, 2012	17.04	17.08	16.41	17.05	173,599	+0.49(+2.96%)
Nov 06, 2012	16.42	16.61	15.74	16.56	313,158	+0.06(+0.36%)
Nov 05, 2012	16.79	16.90	16.27	16.50	206,206	-0.11(-0.66%)
Nov 02, 2012	17.03	17.07	16.37	16.61	234,766	-0.56(-3.26%)
Nov 01, 2012	17.07	17.44	16.97	17.17	131,514	-0.07(-0.41%)
Oct 31, 2012	16.86	17.46	16.61	17.24	257,425	+0.28(+1.65%)
Oct 26, 2012	17.19	16.96	16.96	16.96	114,700	-0.20(-1.17%)
Oct 25, 2012	17.37	17.54	16.90	17.16	157,652	+0.13(+0.76%)
Oct 24, 2012	17.70	17.77	16.90	17.03	229,246	-0.59(-3.35%)
Oct 23, 2012	17.96	18.10	17.59	17.62	230,230	-0.40(-2.22%)
Oct 19, 2012	18.15	18.22	17.72	18.02	192,076	-0.14(-0.77%)
Oct 18, 2012	18.29	18.59	17.99	18.16	192,809	-0.39(-2.10%)
Oct 17, 2012	18.39	18.91	18.20	18.55	128,335	+0.17(+0.92%)
Oct 16, 2012	18.15	18.45	17.85	18.38	234,569	+0.38(+2.11%)
Oct 15, 2012	17.90	18.04	17.62	18.00	188,539	-0.02(-0.11%)
Oct 12, 2012	18.35	18.55	18.02	18.02	154,087	-0.36(-1.96%)
Oct 11, 2012	18.27	18.61	18.09	18.38	121,493	+0.17(+0.93%)
Oct 10, 2012	18.13	18.24	17.71	18.21	269,409	-0.05(-0.27%)
Oct 09, 2012	18.80	18.95	18.17	18.26	240,098	-0.50(-2.67%)
Oct 08, 2012	19.00	19.08	18.68	18.76	136,129	-0.40(-2.09%)
Oct 05, 2012	19.30	19.83	19.07	19.16	221,718	-0.26(-1.34%)
Oct 04, 2012	18.95	19.47	18.84	19.42	266,531	+0.63(+3.35%)
Oct 03, 2012	19.17	19.34	18.60	18.79	163,020	-0.38(-1.98%)
Oct 02, 2012	19.40	19.49	18.91	19.17	119,517	-0.09(-0.47%)
Oct 01, 2012	19.61	19.96	19.05	19.26	290,287	-0.14(-0.72%)
Sep 28, 2012	19.60	19.76	19.10	19.40	309,975	-0.18(-0.92%)
Sep 27, 2012	19.14	19.64	19.14	19.58	299,908	+0.65(+3.43%)
Sep 26, 2012	18.41	19.08	17.94	18.93	447,925	+0.32(+1.72%)
Sep 25, 2012	19.27	19.52	18.58	18.61	269,697	-0.49(-2.57%)
Sep 24, 2012	19.40	19.73	19.00	19.10	371,232	-0.71(-3.58%)
Sep 21, 2012	19.81	20.19	19.56	19.81	1,205,864	+0.13(+0.66%)
Sep 20, 2012	19.91	20.00	19.46	19.68	400,413	-0.30(-1.50%)
Sep 19, 2012	19.97	20.15	19.70	19.98	284,149	+0.10(+0.50%)
Sep 18, 2012	19.59	19.99	19.32	19.88	514,585	+0.39(+2.00%)
Sep 17, 2012	19.87	19.87	19.22	19.49	482,034	-0.30(-1.52%)
Sep 14, 2012	19.84	20.34	19.13	19.79	486,275	+0.15(+0.76%)
Sep 13, 2012	17.46	19.65	17.26	19.64	880,355	+1.88(+10.59%)
Sep 12, 2012	17.88	18.00	17.15	17.76	233,822	-0.07(-0.39%)
Sep 11, 2012	17.70	17.95	17.61	17.83	197,556	+0.27(+1.54%)
Sep 10, 2012	18.09	18.30	17.53	17.56	227,961	-0.32(-1.79%)
Sep 07, 2012	17.59	18.11	17.37	17.88	378,769	+0.66(+3.83%)
Sep 06, 2012	17.65	17.80	17.13	17.22	333,806	-0.18(-1.03%)
Sep 05, 2012	16.99	17.45	16.69	17.40	368,263	+0.52(+3.08%)

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.