Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.42	13.54	13.39	13.50	3,531,905	+0.09(+0.67%)
Nov 29, 2012	13.50	13.56	13.40	13.41	2,288,574	-0.01(-0.07%)
Nov 28, 2012	13.40	13.44	13.27	13.42	1,460,714	+0.00(+0.00%)
Nov 27, 2012	13.49	13.55	13.33	13.42	2,558,558	-0.15(-1.11%)
Nov 26, 2012	13.36	13.58	13.36	13.57	3,617,640	+0.14(+1.04%)
Nov 23, 2012	13.38	13.47	13.33	13.43	517,408	+0.15(+1.13%)
Nov 21, 2012	13.30	13.38	13.17	13.28	927,910	-0.03(-0.23%)
Nov 20, 2012	13.19	13.34	13.13	13.31	2,617,008	+0.13(+0.99%)
Nov 19, 2012	13.01	13.24	12.97	13.18	3,043,016	+0.29(+2.25%)
Nov 16, 2012	12.78	12.91	12.73	12.89	1,533,084	+0.12(+0.94%)
Nov 15, 2012	12.89	13.04	12.71	12.77	3,036,942	-0.13(-1.01%)
Nov 14, 2012	13.43	13.48	12.82	12.90	5,013,707	-0.50(-3.73%)
Nov 13, 2012	13.35	13.53	13.33	13.40	1,237,779	+0.00(+0.00%)
Nov 12, 2012	13.53	13.57	13.36	13.40	1,067,489	-0.10(-0.74%)
Nov 09, 2012	13.95	14.13	13.39	13.50	3,627,520	-0.26(-1.89%)
Nov 08, 2012	14.03	14.03	13.74	13.76	2,299,542	-0.19(-1.36%)
Nov 07, 2012	14.00	14.12	13.92	13.95	2,574,237	-0.16(-1.13%)
Nov 06, 2012	14.16	14.20	13.97	14.11	2,657,267	+0.05(+0.36%)
Nov 05, 2012	14.23	14.27	13.96	14.06	1,743,123	-0.15(-1.06%)
Nov 02, 2012	14.27	14.40	14.16	14.21	4,361,823	-0.04(-0.28%)
Nov 01, 2012	14.08	15.93	13.67	14.25	4,327,747	-0.23(-1.59%)
Oct 31, 2012	14.31	14.48	14.20	14.48	2,265,205	+0.23(+1.61%)
Oct 26, 2012	14.38	14.25	14.25	14.25	2,108,300	-0.13(-0.90%)
Oct 25, 2012	14.69	14.82	14.32	14.38	2,937,108	-0.21(-1.44%)
Oct 24, 2012	14.72	14.81	14.54	14.59	1,733,073	-0.11(-0.75%)
Oct 23, 2012	14.74	14.80	14.47	14.70	2,723,670	-0.37(-2.46%)
Oct 19, 2012	15.14	15.22	14.92	15.07	2,329,957	-0.08(-0.53%)
Oct 18, 2012	14.91	15.16	14.91	15.15	1,694,811	+0.19(+1.27%)
Oct 17, 2012	14.89	14.99	14.83	14.96	1,884,599	+0.04(+0.27%)
Oct 16, 2012	14.82	14.95	14.79	14.92	1,954,831	+0.18(+1.22%)
Oct 15, 2012	14.62	14.79	14.48	14.74	2,222,761	+0.09(+0.61%)
Oct 12, 2012	14.67	14.75	14.55	14.65	1,771,206	-0.07(-0.48%)
Oct 11, 2012	14.68	14.78	14.59	14.72	1,756,444	+0.13(+0.89%)
Oct 10, 2012	14.55	14.65	14.48	14.59	1,884,248	+0.01(+0.07%)
Oct 09, 2012	14.62	14.74	14.54	14.58	1,767,377	-0.05(-0.34%)
Oct 08, 2012	14.65	14.71	14.58	14.63	920,941	-0.07(-0.48%)
Oct 05, 2012	14.63	14.75	14.50	14.70	2,401,415	+0.16(+1.10%)
Oct 04, 2012	14.80	14.87	14.50	14.54	3,573,165	-0.19(-1.29%)
Oct 03, 2012	14.75	14.92	14.67	14.73	2,737,194	+0.03(+0.20%)
Oct 02, 2012	14.66	14.73	14.52	14.70	3,116,436	+0.10(+0.68%)
Oct 01, 2012	14.77	14.77	14.37	14.60	3,004,501	-0.10(-0.68%)
Sep 28, 2012	14.62	14.80	14.60	14.70	2,449,654	-0.03(-0.20%)
Sep 27, 2012	14.75	14.87	14.68	14.73	2,058,156	+0.03(+0.20%)
Sep 26, 2012	14.76	14.87	14.57	14.70	3,331,920	-0.06(-0.41%)
Sep 25, 2012	15.20	15.21	14.71	14.76	5,743,719	-0.37(-2.45%)
Sep 24, 2012	15.10	15.21	15.04	15.13	3,117,137	-0.03(-0.20%)
Sep 21, 2012	15.23	15.28	15.12	15.16	2,968,588	+0.03(+0.20%)
Sep 20, 2012	15.26	15.34	15.03	15.13	2,903,890	-0.25(-1.63%)
Sep 19, 2012	15.46	15.56	15.37	15.38	2,346,480	-0.12(-0.77%)
Sep 18, 2012	15.61	15.63	15.40	15.50	2,013,897	-0.16(-1.02%)
Sep 17, 2012	15.75	15.89	15.64	15.66	1,813,543	-0.11(-0.70%)
Sep 14, 2012	15.69	16.00	15.69	15.77	2,396,121	+0.14(+0.90%)
Sep 13, 2012	15.40	15.69	15.33	15.63	3,320,746	+0.20(+1.30%)
Sep 12, 2012	15.23	15.43	15.16	15.43	3,682,705	+0.20(+1.31%)
Sep 11, 2012	14.96	15.23	14.96	15.23	4,367,098	+0.14(+0.93%)
Sep 10, 2012	14.95	15.09	14.87	15.09	2,644,377	+0.06(+0.40%)
Sep 07, 2012	14.95	15.04	14.87	15.03	4,182,436	+0.08(+0.54%)
Sep 06, 2012	14.76	15.03	14.71	14.95	5,205,928	+0.24(+1.63%)
Sep 05, 2012	14.70	14.77	14.59	14.71	3,211,036	-0.04(-0.27%)

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.