Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.86	20.25	19.81	20.18	30,568,848	+0.24(+1.19%)
Nov 29, 2012	19.77	20.17	19.67	19.94	35,933,012	+0.28(+1.42%)
Nov 28, 2012	19.50	19.69	19.29	19.66	24,591,512	+0.12(+0.63%)
Nov 27, 2012	19.51	19.76	19.25	19.54	36,970,092	-0.10(-0.49%)
Nov 26, 2012	18.88	19.78	18.86	19.64	47,122,056	+0.91(+4.88%)
Nov 23, 2012	18.69	18.78	18.62	18.72	10,447,900	+0.15(+0.78%)
Nov 21, 2012	18.44	18.64	18.35	18.58	18,970,122	+0.14(+0.77%)
Nov 20, 2012	18.35	18.50	18.18	18.44	17,280,488	+0.13(+0.71%)
Nov 19, 2012	18.23	18.43	18.14	18.31	23,372,122	+0.25(+1.40%)
Nov 16, 2012	17.80	18.16	17.66	18.05	29,562,026	+0.28(+1.59%)
Nov 15, 2012	17.69	17.82	17.44	17.77	20,965,476	+0.02(+0.11%)
Nov 14, 2012	18.27	18.33	17.66	17.75	25,178,638	-0.49(-2.66%)
Nov 13, 2012	18.02	18.42	17.95	18.24	16,958,862	+0.10(+0.57%)
Nov 12, 2012	18.24	18.35	17.95	18.13	15,502,940	-0.10(-0.54%)
Nov 09, 2012	18.16	18.51	18.07	18.23	23,777,256	-0.05(-0.29%)
Nov 08, 2012	18.51	18.86	18.25	18.29	26,526,310	-0.20(-1.10%)
Nov 07, 2012	18.65	18.80	18.34	18.49	31,136,486	-0.42(-2.20%)
Nov 06, 2012	18.85	19.09	18.79	18.91	15,603,760	+0.05(+0.28%)
Nov 05, 2012	18.63	18.89	18.49	18.85	14,048,574	+0.25(+1.36%)
Nov 02, 2012	18.86	18.94	18.60	18.60	21,362,974	-0.20(-1.08%)
Nov 01, 2012	18.50	18.90	18.39	18.80	20,613,102	+0.37(+1.99%)
Oct 31, 2012	18.90	18.92	18.38	18.44	41,543,572	-0.48(-2.52%)
Oct 26, 2012	18.47	18.91	18.91	18.91	67,608,160	+0.45(+2.42%)
Oct 25, 2012	18.80	18.86	18.45	18.47	19,393,306	-0.21(-1.10%)
Oct 24, 2012	18.89	18.94	18.46	18.67	29,432,138	-0.18(-0.95%)
Oct 23, 2012	18.99	19.28	18.80	18.85	27,165,054	-0.24(-1.24%)
Oct 19, 2012	19.37	19.41	18.94	19.09	51,841,080	-0.33(-1.69%)
Oct 18, 2012	18.50	19.46	18.48	19.42	91,443,920	+1.00(+5.46%)
Oct 17, 2012	18.51	18.60	18.26	18.41	47,530,992	-0.02(-0.08%)
Oct 16, 2012	18.21	18.52	18.05	18.43	24,418,772	+0.32(+1.77%)
Oct 15, 2012	18.25	18.36	17.67	18.11	39,661,940	-0.17(-0.94%)
Oct 12, 2012	18.19	18.36	18.15	18.28	19,890,928	+0.14(+0.76%)
Oct 11, 2012	18.05	18.20	17.92	18.14	28,721,708	+0.28(+1.56%)
Oct 10, 2012	17.73	17.93	17.64	17.86	30,126,648	+0.21(+1.17%)
Oct 09, 2012	18.30	18.34	17.62	17.66	37,972,760	-0.65(-3.55%)
Oct 08, 2012	18.46	18.66	18.14	18.31	27,232,360	-0.31(-1.66%)
Oct 05, 2012	19.04	19.12	18.55	18.62	18,683,124	-0.29(-1.54%)
Oct 04, 2012	18.99	19.19	18.84	18.91	28,292,496	+0.34(+1.85%)
Oct 03, 2012	18.59	18.60	18.40	18.56	23,223,172	+0.07(+0.39%)
Oct 02, 2012	18.56	18.59	18.32	18.49	12,748,448	+0.06(+0.35%)
Oct 01, 2012	18.55	18.74	18.36	18.42	17,151,826	-0.05(-0.29%)
Sep 28, 2012	18.74	18.79	18.42	18.48	19,342,862	-0.29(-1.53%)
Sep 27, 2012	18.23	18.83	18.23	18.76	25,507,670	+0.60(+3.31%)
Sep 26, 2012	18.30	18.39	18.09	18.16	31,927,754	-0.19(-1.01%)
Sep 25, 2012	18.84	18.91	18.28	18.35	31,990,534	-0.49(-2.60%)
Sep 24, 2012	18.84	18.96	18.66	18.84	20,631,876	-0.06(-0.32%)
Sep 21, 2012	19.10	19.11	18.84	18.90	47,934,580	-0.23(-1.22%)
Sep 20, 2012	19.21	19.23	18.99	19.13	18,464,724	-0.12(-0.62%)
Sep 19, 2012	19.16	19.28	18.93	19.25	18,582,758	+0.16(+0.86%)
Sep 18, 2012	19.05	19.16	18.96	19.09	20,951,470	-0.20(-1.03%)
Sep 17, 2012	19.28	19.28	19.03	19.28	17,753,206	+0.19(+1.02%)
Sep 14, 2012	18.80	19.35	18.76	19.09	37,886,152	+0.42(+2.24%)
Sep 13, 2012	18.28	18.75	18.21	18.67	24,544,574	+0.34(+1.84%)
Sep 12, 2012	18.50	18.64	18.22	18.33	21,136,360	-0.13(-0.70%)
Sep 11, 2012	18.53	18.57	18.33	18.46	31,374,346	-0.08(-0.41%)
Sep 10, 2012	18.72	18.77	18.52	18.54	26,742,986	-0.27(-1.44%)
Sep 07, 2012	18.72	18.82	18.60	18.81	32,445,064	+0.13(+0.67%)
Sep 06, 2012	18.19	18.82	18.16	18.68	39,248,684	+0.67(+3.71%)
Sep 05, 2012	17.85	18.13	17.71	18.02	32,616,938	-0.07(-0.41%)

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.