Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.95	18.11	17.67	18.00	2,253,567	+0.10(+0.58%)
Nov 29, 2012	17.58	18.17	17.38	17.89	2,048,045	+0.62(+3.57%)
Nov 28, 2012	16.76	17.32	16.55	17.27	954,074	+0.41(+2.42%)
Nov 27, 2012	16.75	17.16	16.60	16.86	1,046,343	+0.11(+0.68%)
Nov 26, 2012	16.75	16.81	16.48	16.75	613,723	-0.08(-0.45%)
Nov 23, 2012	16.54	16.91	16.51	16.83	553,713	+0.41(+2.49%)
Nov 21, 2012	16.52	16.55	16.19	16.42	606,705	+0.00(+0.00%)
Nov 20, 2012	16.41	16.63	16.25	16.42	1,263,741	-0.06(-0.35%)
Nov 19, 2012	15.95	16.49	15.79	16.47	1,520,528	+0.80(+5.10%)
Nov 16, 2012	15.33	15.86	15.33	15.68	1,678,283	+0.37(+2.42%)
Nov 15, 2012	15.60	15.60	15.06	15.31	1,327,644	-0.33(-2.13%)
Nov 14, 2012	16.24	16.37	15.51	15.64	1,607,550	-0.48(-3.00%)
Nov 13, 2012	16.05	16.29	16.03	16.12	805,266	-0.07(-0.41%)
Nov 12, 2012	15.96	16.71	15.93	16.19	1,950,372	+0.38(+2.40%)
Nov 09, 2012	15.42	16.40	15.24	15.81	1,996,090	+0.28(+1.77%)
Nov 08, 2012	15.80	15.90	15.38	15.53	1,221,787	-0.09(-0.55%)
Nov 07, 2012	15.67	15.68	15.40	15.62	1,246,166	-0.31(-1.97%)
Nov 06, 2012	15.47	16.06	15.47	15.93	959,828	+0.52(+3.39%)
Nov 05, 2012	15.49	15.68	15.30	15.41	1,016,960	-0.23(-1.46%)
Nov 02, 2012	16.13	16.15	15.20	15.64	4,208,657	-0.70(-4.30%)
Nov 01, 2012	15.77	16.42	15.43	16.34	1,764,416	+0.64(+4.05%)
Oct 31, 2012	15.62	15.91	15.23	15.71	941,302	+0.16(+1.04%)
Oct 26, 2012	15.68	15.54	15.54	15.54	733,601	-0.19(-1.21%)
Oct 25, 2012	15.96	16.17	15.43	15.73	1,167,220	-0.12(-0.78%)
Oct 24, 2012	15.89	15.93	15.74	15.86	587,225	+0.03(+0.18%)
Oct 23, 2012	15.92	16.43	15.69	15.83	949,845	-0.35(-2.14%)
Oct 19, 2012	16.43	16.48	15.97	16.18	1,146,929	-0.36(-2.16%)
Oct 18, 2012	16.82	16.86	16.31	16.53	1,611,664	-0.36(-2.14%)
Oct 17, 2012	16.74	16.97	16.56	16.89	894,857	+0.14(+0.85%)
Oct 16, 2012	16.69	16.85	16.48	16.75	890,893	+0.11(+0.69%)
Oct 15, 2012	16.16	16.69	16.09	16.64	1,303,800	+0.50(+3.12%)
Oct 12, 2012	16.14	16.30	15.83	16.13	1,294,633	-0.03(-0.18%)
Oct 11, 2012	16.12	16.46	15.96	16.16	999,866	+0.26(+1.61%)
Oct 10, 2012	15.90	16.12	15.50	15.90	765,479	-0.01(-0.06%)
Oct 09, 2012	16.11	16.27	15.82	15.91	1,292,541	-0.17(-1.06%)
Oct 08, 2012	15.84	16.18	15.44	16.09	794,958	+0.10(+0.65%)
Oct 05, 2012	15.79	16.40	15.68	15.98	2,305,220	+0.32(+2.06%)
Oct 04, 2012	15.16	15.70	14.91	15.66	1,379,467	+0.63(+4.17%)
Oct 03, 2012	14.87	15.20	14.72	15.03	957,280	+0.20(+1.35%)
Oct 02, 2012	14.73	15.04	14.71	14.83	1,275,356	+0.14(+0.97%)
Oct 01, 2012	14.73	15.04	14.56	14.69	1,169,990	+0.08(+0.52%)
Sep 28, 2012	14.68	14.84	14.49	14.61	880,558	-0.17(-1.16%)
Sep 27, 2012	14.62	14.88	14.54	14.78	853,070	+0.21(+1.43%)
Sep 26, 2012	14.70	14.73	14.35	14.57	1,126,459	-0.10(-0.71%)
Sep 25, 2012	15.44	15.56	14.59	14.68	2,944,251	-0.64(-4.16%)
Sep 24, 2012	15.84	15.91	15.25	15.32	946,646	-0.64(-4.02%)
Sep 21, 2012	16.13	16.15	15.86	15.96	1,046,342	+0.06(+0.39%)
Sep 20, 2012	15.68	15.98	15.47	15.90	845,421	+0.06(+0.36%)
Sep 19, 2012	16.14	16.14	15.80	15.84	1,030,796	-0.19(-1.16%)
Sep 18, 2012	16.12	16.18	15.83	16.02	894,376	-0.18(-1.08%)
Sep 17, 2012	16.41	16.49	16.13	16.20	593,954	-0.33(-2.01%)
Sep 14, 2012	16.21	16.60	16.09	16.53	1,805,816	+0.48(+3.02%)
Sep 13, 2012	15.86	16.21	15.63	16.05	1,569,411	+0.25(+1.56%)
Sep 12, 2012	15.68	15.86	15.46	15.80	623,052	+0.15(+0.97%)
Sep 11, 2012	15.83	15.99	15.58	15.65	658,073	-0.24(-1.50%)
Sep 10, 2012	15.81	16.07	15.73	15.89	868,092	+0.02(+0.12%)
Sep 07, 2012	15.92	16.13	15.80	15.87	797,040	+0.05(+0.30%)
Sep 06, 2012	15.65	16.08	15.50	15.82	1,573,845	+0.43(+2.78%)
Sep 05, 2012	15.46	15.70	15.26	15.39	1,114,819	-0.12(-0.80%)

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.