Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.00	15.35	14.58	14.83	130,599	-0.10(-0.67%)
Nov 29, 2012	14.69	14.97	14.57	14.93	35,183	+0.40(+2.76%)
Nov 28, 2012	14.64	14.70	14.40	14.53	37,308	-0.21(-1.46%)
Nov 27, 2012	14.61	15.09	14.61	14.75	50,582	+0.16(+1.13%)
Nov 26, 2012	14.43	14.62	14.37	14.58	44,686	+0.07(+0.49%)
Nov 23, 2012	14.55	15.18	14.27	14.51	44,130	+0.04(+0.25%)
Nov 21, 2012	14.54	14.99	14.26	14.47	33,320	+0.01(+0.05%)
Nov 20, 2012	14.27	14.49	13.99	14.47	65,236	+0.13(+0.90%)
Nov 19, 2012	14.27	14.40	14.06	14.34	68,005	+0.24(+1.72%)
Nov 16, 2012	13.34	14.17	13.32	14.10	117,724	+0.70(+5.24%)
Nov 15, 2012	13.84	13.84	13.23	13.39	248,948	-0.42(-3.06%)
Nov 14, 2012	14.36	14.49	13.77	13.82	111,424	-0.47(-3.26%)
Nov 13, 2012	14.26	14.67	14.26	14.28	62,964	-0.28(-1.92%)
Nov 12, 2012	14.94	14.94	14.40	14.56	48,059	-0.36(-2.44%)
Nov 09, 2012	15.16	15.41	14.81	14.92	43,937	-0.25(-1.65%)
Nov 08, 2012	15.10	15.47	15.10	15.18	158,491	-0.11(-0.70%)
Nov 07, 2012	15.62	15.62	15.08	15.28	170,872	-0.47(-3.00%)
Nov 06, 2012	15.33	15.88	15.33	15.75	96,716	+0.24(+1.57%)
Nov 05, 2012	16.61	16.67	15.41	15.51	195,864	-1.13(-6.79%)
Nov 02, 2012	17.01	17.07	16.27	16.64	145,550	-0.26(-1.57%)
Nov 01, 2012	17.11	17.53	16.73	16.91	117,306	-0.10(-0.59%)
Oct 31, 2012	17.16	17.16	16.11	17.01	109,860	-0.36(-2.06%)
Oct 26, 2012	17.79	17.36	17.36	17.36	31,028	-0.39(-2.22%)
Oct 25, 2012	17.49	17.79	17.39	17.76	31,713	+0.47(+2.69%)
Oct 24, 2012	17.46	17.48	17.05	17.29	61,678	-0.04(-0.21%)
Oct 23, 2012	17.75	17.86	16.34	17.33	47,967	-0.42(-2.38%)
Oct 19, 2012	18.60	18.75	17.64	17.75	80,909	-0.92(-4.94%)
Oct 18, 2012	18.23	18.84	18.19	18.67	127,741	+0.38(+2.07%)
Oct 17, 2012	18.29	18.44	18.12	18.30	41,572	+0.09(+0.47%)
Oct 16, 2012	17.95	18.23	17.76	18.21	40,008	+0.33(+1.84%)
Oct 15, 2012	18.14	18.14	17.58	17.88	77,180	-0.16(-0.87%)
Oct 12, 2012	18.30	18.30	17.70	18.04	46,598	-0.21(-1.14%)
Oct 11, 2012	18.44	18.44	18.13	18.24	82,654	-0.01(-0.04%)
Oct 10, 2012	18.21	18.42	18.11	18.25	57,720	+0.04(+0.24%)
Oct 09, 2012	18.25	18.25	17.89	18.21	64,526	-0.02(-0.12%)
Oct 08, 2012	18.13	18.34	18.12	18.23	38,420	-0.03(-0.16%)
Oct 05, 2012	18.36	18.41	18.19	18.26	90,506	-0.03(-0.16%)
Oct 04, 2012	18.37	18.42	18.14	18.29	88,214	+0.04(+0.24%)
Oct 03, 2012	18.17	18.28	18.08	18.24	82,083	+0.16(+0.87%)
Oct 02, 2012	18.05	18.28	17.89	18.09	69,121	+0.16(+0.92%)
Oct 01, 2012	18.12	18.27	17.89	17.92	72,191	-0.07(-0.40%)
Sep 28, 2012	18.05	18.29	17.97	17.99	47,013	-0.17(-0.95%)
Sep 27, 2012	18.20	18.32	17.97	18.17	90,834	+0.01(+0.08%)
Sep 26, 2012	18.17	18.65	18.07	18.15	146,895	-0.07(-0.39%)
Sep 25, 2012	18.31	18.39	18.17	18.22	116,295	-0.02(-0.12%)
Sep 24, 2012	18.01	18.35	17.94	18.24	84,027	+0.23(+1.27%)
Sep 21, 2012	17.84	18.37	17.69	18.02	537,930	+0.44(+2.48%)
Sep 20, 2012	16.81	17.85	16.78	17.58	170,044	+0.67(+3.98%)
Sep 19, 2012	16.38	16.95	16.32	16.91	291,581	+0.61(+3.73%)
Sep 18, 2012	16.26	16.33	15.74	16.30	84,812	+0.05(+0.31%)
Sep 17, 2012	16.25	16.36	16.14	16.25	106,349	-0.14(-0.83%)
Sep 14, 2012	16.46	16.46	16.35	16.38	96,616	+0.03(+0.18%)
Sep 13, 2012	16.21	16.46	16.05	16.36	82,559	+0.18(+1.08%)
Sep 12, 2012	16.18	16.25	16.03	16.18	42,184	-0.00(-0.02%)
Sep 11, 2012	16.23	16.26	16.06	16.18	56,659	+0.00(+0.00%)
Sep 10, 2012	16.01	16.31	16.01	16.18	157,749	+0.17(+1.07%)
Sep 07, 2012	16.19	16.19	16.00	16.01	66,238	-0.09(-0.53%)
Sep 06, 2012	16.23	16.23	15.95	16.10	110,266	+0.01(+0.09%)
Sep 05, 2012	16.41	16.45	16.02	16.08	199,218	-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.