Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.72	18.75	18.38	18.73	23,169	+0.11(+0.59%)
Nov 29, 2012	18.60	18.89	18.42	18.62	8,126	+0.27(+1.47%)
Nov 28, 2012	18.06	18.41	18.01	18.35	10,118	+0.24(+1.33%)
Nov 27, 2012	18.27	18.74	18.06	18.11	18,671	-0.24(-1.31%)
Nov 26, 2012	18.14	18.36	17.78	18.35	12,085	+0.08(+0.44%)
Nov 23, 2012	18.28	18.45	18.10	18.27	6,949	+0.07(+0.38%)
Nov 21, 2012	17.31	18.20	17.08	18.20	16,449	+0.81(+4.66%)
Nov 20, 2012	17.43	17.63	17.11	17.39	12,304	-0.02(-0.11%)
Nov 19, 2012	16.77	17.42	16.69	17.41	10,956	+0.90(+5.45%)
Nov 16, 2012	16.14	16.71	16.14	16.51	14,668	+0.28(+1.73%)
Nov 15, 2012	16.43	16.51	16.15	16.23	15,023	-0.17(-1.04%)
Nov 14, 2012	17.27	17.27	16.30	16.40	29,286	-0.81(-4.71%)
Nov 13, 2012	17.40	17.42	17.20	17.21	4,546	-0.26(-1.49%)
Nov 12, 2012	17.46	17.71	17.38	17.47	5,117	+0.10(+0.58%)
Nov 09, 2012	17.50	17.76	17.37	17.37	12,239	-0.18(-1.03%)
Nov 08, 2012	17.95	18.01	17.55	17.55	13,391	-0.38(-2.12%)
Nov 07, 2012	18.45	18.51	17.89	17.93	25,380	-0.84(-4.48%)
Nov 06, 2012	18.46	18.86	18.46	18.77	10,548	+0.31(+1.68%)
Nov 05, 2012	18.02	18.63	18.02	18.46	12,660	+0.37(+2.05%)
Nov 02, 2012	18.01	18.26	18.00	18.09	24,503	+0.10(+0.56%)
Nov 01, 2012	17.64	18.12	17.64	17.99	11,319	+0.33(+1.87%)
Oct 31, 2012	17.62	17.72	17.27	17.66	9,213	+0.10(+0.57%)
Oct 26, 2012	17.12	17.56	17.56	17.56	10,400	+0.46(+2.69%)
Oct 25, 2012	17.42	17.54	16.79	17.10	28,005	-0.26(-1.50%)
Oct 24, 2012	17.25	17.76	17.10	17.36	44,103	+0.23(+1.34%)
Oct 23, 2012	17.53	17.66	16.62	17.13	17,568	-0.40(-2.28%)
Oct 19, 2012	18.51	18.55	17.53	17.53	22,238	-1.05(-5.65%)
Oct 18, 2012	18.89	19.17	18.58	18.58	15,026	-0.30(-1.59%)
Oct 17, 2012	18.69	18.94	18.53	18.88	8,793	+0.20(+1.07%)
Oct 16, 2012	18.70	18.70	18.39	18.68	22,373	+0.10(+0.54%)
Oct 15, 2012	18.47	18.61	18.27	18.58	14,431	+0.26(+1.42%)
Oct 12, 2012	18.47	18.75	18.32	18.32	12,563	-0.20(-1.08%)
Oct 11, 2012	18.65	18.69	18.50	18.52	10,753	-0.21(-1.12%)
Oct 10, 2012	18.51	18.76	18.47	18.73	6,635	+0.23(+1.24%)
Oct 09, 2012	18.50	18.76	18.47	18.50	18,411	-0.09(-0.48%)
Oct 08, 2012	18.83	18.89	18.58	18.59	10,899	-0.27(-1.43%)
Oct 05, 2012	19.00	19.14	18.77	18.86	30,922	-0.11(-0.58%)
Oct 04, 2012	18.73	18.98	18.50	18.97	8,753	+0.39(+2.10%)
Oct 03, 2012	18.62	18.97	18.50	18.58	26,417	-0.10(-0.54%)
Oct 02, 2012	18.68	18.79	18.49	18.68	40,491	+0.03(+0.16%)
Oct 01, 2012	18.62	19.10	18.50	18.65	25,172	+0.20(+1.08%)
Sep 28, 2012	18.43	18.67	18.34	18.45	27,606	+0.01(+0.05%)
Sep 27, 2012	18.48	18.59	18.06	18.44	19,873	+0.01(+0.05%)
Sep 26, 2012	18.58	18.58	18.25	18.43	15,389	-0.15(-0.81%)
Sep 25, 2012	19.76	19.86	18.42	18.58	50,524	-1.16(-5.88%)
Sep 24, 2012	19.35	19.74	19.09	19.74	37,398	+0.18(+0.92%)
Sep 21, 2012	18.64	19.71	18.39	19.56	57,725	+1.19(+6.48%)
Sep 20, 2012	18.35	18.50	18.06	18.37	7,591	-0.08(-0.43%)
Sep 19, 2012	18.21	18.54	18.04	18.45	18,828	+0.24(+1.32%)
Sep 18, 2012	17.98	18.50	17.98	18.21	63,048	+0.15(+0.83%)
Sep 17, 2012	18.18	18.27	17.67	18.06	22,011	-0.28(-1.53%)
Sep 14, 2012	18.58	18.58	18.15	18.34	39,999	-0.12(-0.65%)
Sep 13, 2012	17.89	18.68	17.72	18.46	36,668	+0.54(+3.01%)
Sep 12, 2012	17.98	18.12	17.65	17.92	50,700	+0.03(+0.17%)
Sep 11, 2012	17.85	17.95	17.71	17.89	16,658	+0.07(+0.39%)
Sep 10, 2012	18.13	18.13	17.67	17.82	15,372	-0.33(-1.82%)
Sep 07, 2012	17.71	18.17	17.71	18.15	13,904	+0.58(+3.30%)
Sep 06, 2012	16.92	17.78	16.78	17.57	51,712	+0.70(+4.15%)
Sep 05, 2012	17.23	17.31	16.87	16.87	22,418	-0.26(-1.52%)

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.