Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.26	19.29	19.02	19.19	8,446,611	+0.01(+0.06%)
Nov 29, 2012	18.96	19.24	18.93	19.18	16,615,846	+0.35(+1.86%)
Nov 28, 2012	18.28	18.92	18.18	18.83	13,548,028	+0.30(+1.60%)
Nov 27, 2012	18.53	18.78	18.46	18.53	11,349,663	-0.26(-1.39%)
Nov 26, 2012	18.81	18.89	18.56	18.79	7,984,028	-0.20(-1.03%)
Nov 23, 2012	18.59	19.06	18.57	18.99	7,448,804	+0.55(+2.97%)
Nov 21, 2012	18.22	18.55	18.22	18.44	10,777,563	+0.27(+1.47%)
Nov 20, 2012	17.89	18.27	17.75	18.17	13,348,460	+0.26(+1.46%)
Nov 19, 2012	17.73	18.14	17.68	17.91	16,162,983	+0.54(+3.12%)
Nov 16, 2012	17.57	17.60	17.15	17.37	16,476,954	-0.13(-0.74%)
Nov 15, 2012	16.98	17.60	16.90	17.50	14,450,391	+0.43(+2.49%)
Nov 14, 2012	17.48	17.60	17.04	17.08	16,165,404	-0.21(-1.23%)
Nov 13, 2012	17.27	17.58	17.16	17.29	11,315,207	-0.14(-0.81%)
Nov 12, 2012	17.53	17.68	17.31	17.43	8,643,806	-0.08(-0.44%)
Nov 09, 2012	17.19	17.67	16.92	17.51	12,350,087	+0.13(+0.75%)
Nov 08, 2012	17.42	18.09	17.37	17.38	16,896,288	-0.01(-0.07%)
Nov 07, 2012	17.42	17.61	17.08	17.39	15,057,593	-0.40(-2.23%)
Nov 06, 2012	17.09	18.05	17.05	17.79	19,973,618	+0.70(+4.09%)
Nov 05, 2012	16.73	17.14	16.70	17.09	9,517,034	+0.40(+2.41%)
Nov 02, 2012	17.21	17.26	16.61	16.68	13,426,759	-0.33(-1.95%)
Nov 01, 2012	16.99	17.28	16.87	17.02	15,162,884	-0.20(-1.17%)
Oct 31, 2012	17.39	17.53	16.74	17.22	17,722,866	+0.04(+0.24%)
Oct 26, 2012	16.80	17.18	17.18	17.18	14,763,292	+0.32(+1.90%)
Oct 25, 2012	17.03	17.15	16.70	16.86	8,275,184	+0.05(+0.28%)
Oct 24, 2012	16.88	17.13	16.75	16.81	12,145,062	+0.03(+0.18%)
Oct 23, 2012	17.09	17.09	16.50	16.78	20,401,114	-0.69(-3.96%)
Oct 19, 2012	17.51	17.73	17.20	17.47	12,056,831	-0.07(-0.37%)
Oct 18, 2012	17.65	17.82	17.47	17.54	12,471,452	-0.23(-1.30%)
Oct 17, 2012	17.54	17.84	17.37	17.77	17,461,730	+0.30(+1.73%)
Oct 16, 2012	17.25	17.48	17.11	17.47	13,347,285	+0.42(+2.46%)
Oct 15, 2012	17.15	17.34	16.67	17.05	14,965,870	-0.12(-0.69%)
Oct 12, 2012	17.08	17.37	16.55	17.16	26,202,486	-0.08(-0.45%)
Oct 11, 2012	17.58	17.84	17.18	17.24	21,618,576	-0.20(-1.12%)
Oct 10, 2012	18.51	18.58	17.35	17.44	32,776,372	-1.14(-6.15%)
Oct 09, 2012	18.80	19.00	18.58	18.58	10,622,332	-0.18(-0.98%)
Oct 08, 2012	18.74	18.83	18.41	18.76	14,815,591	-0.11(-0.56%)
Oct 05, 2012	19.48	19.79	18.81	18.87	19,886,388	-0.43(-2.21%)
Oct 04, 2012	18.94	19.45	18.93	19.29	11,322,622	+0.60(+3.23%)
Oct 03, 2012	18.89	18.93	18.52	18.69	12,605,026	-0.33(-1.71%)
Oct 02, 2012	19.08	19.18	18.85	19.02	8,446,197	+0.01(+0.03%)
Oct 01, 2012	18.91	19.19	18.79	19.01	10,315,358	+0.27(+1.42%)
Sep 28, 2012	18.54	18.78	18.39	18.74	11,975,221	+0.14(+0.76%)
Sep 27, 2012	18.47	18.67	18.32	18.60	10,855,239	+0.32(+1.75%)
Sep 26, 2012	18.51	18.58	18.03	18.28	11,759,644	-0.34(-1.81%)
Sep 25, 2012	18.86	18.98	18.60	18.62	10,444,011	-0.17(-0.88%)
Sep 24, 2012	18.71	18.93	18.63	18.79	8,815,274	-0.13(-0.69%)
Sep 21, 2012	19.22	19.34	18.86	18.92	12,876,593	-0.10(-0.53%)
Sep 20, 2012	18.99	19.10	18.80	19.02	13,745,110	-0.05(-0.25%)
Sep 19, 2012	18.76	19.09	18.66	19.06	14,099,734	+0.37(+1.96%)
Sep 18, 2012	18.81	18.81	18.41	18.70	20,259,682	-0.26(-1.37%)
Sep 17, 2012	19.61	19.64	18.86	18.96	24,780,532	-1.01(-5.07%)
Sep 14, 2012	19.52	20.33	19.48	19.97	19,656,876	+0.57(+2.93%)
Sep 13, 2012	19.37	19.45	18.93	19.40	19,454,052	+0.01(+0.03%)
Sep 12, 2012	19.60	19.88	19.38	19.39	19,000,994	+0.01(+0.03%)
Sep 11, 2012	19.25	19.45	19.12	19.39	13,796,660	+0.44(+2.34%)
Sep 10, 2012	19.00	19.26	18.86	18.95	10,463,008	-0.09(-0.50%)
Sep 07, 2012	18.61	19.16	18.55	19.04	13,155,032	+0.45(+2.42%)
Sep 06, 2012	18.67	18.81	18.39	18.59	17,176,536	+0.12(+0.64%)
Sep 05, 2012	18.31	18.65	18.19	18.47	16,407,139	+0.12(+0.64%)

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.