Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.53	13.53	12.96	12.96	19,488,180	-0.50(-3.72%)
Nov 29, 2012	13.73	13.80	13.29	13.46	6,946,808	-0.23(-1.66%)
Nov 28, 2012	13.49	13.71	13.43	13.69	4,358,692	+0.16(+1.18%)
Nov 27, 2012	13.35	13.77	13.32	13.53	7,100,772	+0.12(+0.86%)
Nov 26, 2012	13.19	13.43	13.13	13.41	6,825,896	+0.22(+1.71%)
Nov 23, 2012	13.03	13.20	12.98	13.19	1,880,300	+0.10(+0.76%)
Nov 21, 2012	13.11	13.20	12.79	13.09	4,215,428	+0.10(+0.79%)
Nov 20, 2012	12.82	13.06	12.77	12.98	5,068,136	+0.17(+1.31%)
Nov 19, 2012	12.81	13.05	12.77	12.81	6,422,712	+0.12(+0.99%)
Nov 16, 2012	12.59	12.88	12.32	12.69	6,113,936	+0.15(+1.20%)
Nov 15, 2012	12.45	12.58	12.24	12.54	6,708,716	+0.09(+0.74%)
Nov 14, 2012	13.00	13.04	12.42	12.45	5,284,572	-0.34(-2.64%)
Nov 13, 2012	12.54	12.91	12.34	12.79	6,297,320	+0.38(+3.06%)
Nov 12, 2012	12.51	12.62	12.28	12.40	4,856,912	-0.07(-0.54%)
Nov 09, 2012	12.55	12.69	12.22	12.47	11,270,240	-0.15(-1.23%)
Nov 08, 2012	13.20	13.20	12.58	12.63	5,739,296	-0.59(-4.45%)
Nov 07, 2012	13.17	13.28	12.98	13.21	4,308,560	-0.19(-1.38%)
Nov 06, 2012	13.28	13.41	13.12	13.40	4,132,424	+0.15(+1.13%)
Nov 05, 2012	13.19	13.28	13.01	13.25	3,254,016	+0.08(+0.61%)
Nov 02, 2012	13.37	13.59	13.17	13.17	4,193,524	-0.11(-0.83%)
Nov 01, 2012	13.02	13.29	12.86	13.28	5,417,796	+0.21(+1.65%)
Oct 31, 2012	13.15	13.34	12.93	13.06	6,316,392	+0.03(+0.21%)
Oct 26, 2012	13.17	13.04	13.04	13.04	50,286,400	-0.20(-1.47%)
Oct 25, 2012	13.52	13.88	13.00	13.23	27,808,372	-0.92(-6.52%)
Oct 24, 2012	14.48	14.58	13.95	14.15	8,506,124	-0.21(-1.43%)
Oct 23, 2012	14.30	14.46	14.23	14.36	5,375,488	-0.33(-2.23%)
Oct 19, 2012	14.69	14.80	14.55	14.69	4,718,928	-0.13(-0.88%)
Oct 18, 2012	14.63	15.05	14.62	14.82	4,567,560	+0.17(+1.14%)
Oct 17, 2012	14.47	14.78	14.39	14.65	4,482,600	+0.13(+0.90%)
Oct 16, 2012	14.09	14.56	14.04	14.52	5,570,896	+0.53(+3.75%)
Oct 15, 2012	13.66	14.00	13.66	13.99	3,008,328	+0.35(+2.60%)
Oct 12, 2012	13.63	13.79	13.58	13.64	2,924,612	-0.01(-0.05%)
Oct 11, 2012	13.75	13.87	13.60	13.65	4,098,676	+0.07(+0.53%)
Oct 10, 2012	13.58	13.72	13.51	13.57	4,180,828	+0.04(+0.33%)
Oct 09, 2012	13.95	13.97	13.44	13.53	7,032,888	-0.37(-2.68%)
Oct 08, 2012	14.02	14.33	13.88	13.90	3,623,500	-0.11(-0.80%)
Oct 05, 2012	14.21	14.30	13.99	14.02	3,323,124	-0.08(-0.57%)
Oct 04, 2012	13.83	14.24	13.76	14.10	5,962,776	+0.37(+2.71%)
Oct 03, 2012	13.84	13.95	13.55	13.72	10,383,020	-0.25(-1.77%)
Oct 02, 2012	13.90	14.08	13.82	13.97	4,136,048	+0.10(+0.68%)
Oct 01, 2012	14.01	14.47	13.84	13.88	6,779,384	-0.08(-0.59%)
Sep 28, 2012	13.80	14.09	13.72	13.96	5,158,044	-0.04(-0.30%)
Sep 27, 2012	13.74	14.16	13.66	14.00	5,077,924	+0.34(+2.45%)
Sep 26, 2012	13.63	13.81	13.32	13.66	6,468,656	+0.01(+0.07%)
Sep 25, 2012	14.12	14.21	13.62	13.65	7,224,616	-0.46(-3.24%)
Sep 24, 2012	14.09	14.27	13.95	14.11	4,787,784	-0.02(-0.16%)
Sep 21, 2012	14.41	14.41	14.00	14.13	8,522,232	-0.13(-0.89%)
Sep 20, 2012	14.48	14.50	14.22	14.26	5,156,168	-0.27(-1.87%)
Sep 19, 2012	14.55	14.73	14.46	14.54	2,880,552	+0.05(+0.33%)
Sep 18, 2012	14.74	14.74	14.22	14.49	6,743,732	-0.27(-1.86%)
Sep 17, 2012	14.71	14.85	14.58	14.76	3,974,328	-0.25(-1.63%)
Sep 14, 2012	14.82	15.24	14.82	15.01	4,548,228	+0.18(+1.23%)
Sep 13, 2012	14.86	15.05	14.56	14.82	5,818,376	-0.05(-0.35%)
Sep 12, 2012	14.84	15.03	14.83	14.88	3,972,216	+0.07(+0.49%)
Sep 11, 2012	14.84	14.84	14.55	14.80	5,235,284	-0.10(-0.64%)
Sep 10, 2012	14.91	15.10	14.85	14.90	3,287,632	-0.01(-0.07%)
Sep 07, 2012	14.84	15.20	14.75	14.91	6,467,612	+0.08(+0.52%)
Sep 06, 2012	14.51	14.85	14.41	14.83	6,062,752	+0.47(+3.27%)
Sep 05, 2012	14.67	14.72	14.34	14.36	5,769,524	-0.31(-2.13%)

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.