Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.91	15.27	14.50	14.75	131,329	-0.10(-0.67%)
Nov 29, 2012	14.61	14.88	14.49	14.85	35,380	+0.40(+2.76%)
Nov 28, 2012	14.56	14.61	14.32	14.45	37,516	-0.21(-1.46%)
Nov 27, 2012	14.53	15.01	14.53	14.66	50,864	+0.16(+1.13%)
Nov 26, 2012	14.35	14.54	14.29	14.50	44,936	+0.07(+0.49%)
Nov 23, 2012	14.47	15.10	14.19	14.43	44,377	+0.04(+0.25%)
Nov 21, 2012	14.46	14.91	14.18	14.39	33,506	+0.01(+0.05%)
Nov 20, 2012	14.19	14.41	13.91	14.39	65,601	+0.13(+0.90%)
Nov 19, 2012	14.19	14.32	13.98	14.26	68,385	+0.24(+1.72%)
Nov 16, 2012	13.26	14.09	13.25	14.02	118,381	+0.70(+5.24%)
Nov 15, 2012	13.77	13.77	13.15	13.32	250,339	-0.42(-3.06%)
Nov 14, 2012	14.28	14.41	13.70	13.74	112,047	-0.46(-3.26%)
Nov 13, 2012	14.18	14.59	14.18	14.20	63,316	-0.28(-1.92%)
Nov 12, 2012	14.86	14.86	14.32	14.48	48,327	-0.36(-2.45%)
Nov 09, 2012	15.08	15.33	14.73	14.84	44,183	-0.25(-1.65%)
Nov 08, 2012	15.02	15.38	15.02	15.09	159,377	-0.11(-0.70%)
Nov 07, 2012	15.53	15.53	15.00	15.20	171,827	-0.47(-3.00%)
Nov 06, 2012	15.25	15.79	15.25	15.67	97,257	+0.24(+1.57%)
Nov 05, 2012	16.52	16.58	15.33	15.43	196,958	-1.12(-6.79%)
Nov 02, 2012	16.92	16.98	16.18	16.55	146,363	-0.26(-1.57%)
Nov 01, 2012	17.01	17.43	16.63	16.81	117,961	-0.10(-0.59%)
Oct 31, 2012	17.06	17.06	16.02	16.91	110,474	-0.36(-2.06%)
Oct 26, 2012	17.69	17.27	17.27	17.27	31,201	-0.39(-2.22%)
Oct 25, 2012	17.39	17.69	17.29	17.66	31,890	+0.46(+2.69%)
Oct 24, 2012	17.37	17.38	16.95	17.20	62,022	-0.04(-0.21%)
Oct 23, 2012	17.65	17.76	16.25	17.23	48,235	-0.42(-2.38%)
Oct 19, 2012	18.50	18.65	17.54	17.65	81,361	-0.92(-4.94%)
Oct 18, 2012	18.13	18.73	18.09	18.57	128,454	+0.38(+2.07%)
Oct 17, 2012	18.19	18.34	18.02	18.19	41,804	+0.09(+0.47%)
Oct 16, 2012	17.85	18.13	17.66	18.11	40,232	+0.33(+1.84%)
Oct 15, 2012	18.04	18.04	17.48	17.78	77,611	-0.16(-0.87%)
Oct 12, 2012	18.20	18.20	17.60	17.94	46,859	-0.21(-1.14%)
Oct 11, 2012	18.34	18.34	18.03	18.14	83,116	-0.01(-0.04%)
Oct 10, 2012	18.11	18.32	18.01	18.15	58,042	+0.04(+0.24%)
Oct 09, 2012	18.15	18.15	17.79	18.11	64,887	-0.02(-0.12%)
Oct 08, 2012	18.03	18.24	18.02	18.13	38,635	-0.03(-0.16%)
Oct 05, 2012	18.26	18.31	18.09	18.16	91,012	-0.03(-0.16%)
Oct 04, 2012	18.26	18.32	18.04	18.19	88,707	+0.04(+0.24%)
Oct 03, 2012	18.06	18.18	17.98	18.14	82,541	+0.16(+0.87%)
Oct 02, 2012	17.95	18.18	17.79	17.99	69,507	+0.16(+0.92%)
Oct 01, 2012	18.02	18.17	17.79	17.82	72,595	-0.07(-0.40%)
Sep 28, 2012	17.95	18.19	17.87	17.89	47,276	-0.17(-0.95%)
Sep 27, 2012	18.10	18.22	17.87	18.06	91,341	+0.01(+0.08%)
Sep 26, 2012	18.06	18.55	17.97	18.05	147,715	-0.07(-0.39%)
Sep 25, 2012	18.21	18.29	18.06	18.12	116,945	-0.02(-0.12%)
Sep 24, 2012	17.91	18.25	17.84	18.14	84,496	+0.23(+1.27%)
Sep 21, 2012	17.74	18.26	17.60	17.92	540,936	+0.43(+2.48%)
Sep 20, 2012	16.71	17.75	16.69	17.48	170,995	+0.67(+3.98%)
Sep 19, 2012	16.29	16.86	16.23	16.81	293,211	+0.60(+3.73%)
Sep 18, 2012	16.17	16.24	15.65	16.21	85,286	+0.05(+0.31%)
Sep 17, 2012	16.16	16.27	16.05	16.16	106,943	-0.14(-0.83%)
Sep 14, 2012	16.36	16.36	16.26	16.29	97,156	+0.03(+0.17%)
Sep 13, 2012	16.12	16.36	15.96	16.26	83,021	+0.17(+1.08%)
Sep 12, 2012	16.09	16.16	15.94	16.09	42,420	-0.00(-0.02%)
Sep 11, 2012	16.14	16.17	15.97	16.09	56,975	+0.00(+0.00%)
Sep 10, 2012	15.92	16.21	15.92	16.09	158,630	+0.17(+1.07%)
Sep 07, 2012	16.10	16.10	15.91	15.92	66,609	-0.09(-0.53%)
Sep 06, 2012	16.14	16.14	15.86	16.01	110,882	+0.01(+0.09%)
Sep 05, 2012	16.32	16.36	15.93	15.99	200,331	-0.10(-0.62%)

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.