Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.85	14.92	14.80	14.90	13,111,241	+0.04(+0.27%)
Nov 29, 2012	14.85	14.92	14.79	14.86	7,617,583	+0.00(+0.00%)
Nov 28, 2012	14.84	14.97	14.80	14.86	6,879,489	-0.02(-0.14%)
Nov 27, 2012	14.85	14.96	14.79	14.88	11,241,001	-0.06(-0.41%)
Nov 26, 2012	14.97	14.99	14.78	14.94	9,225,986	+0.00(+0.00%)
Nov 23, 2012	14.90	14.97	14.83	14.94	3,480,597	+0.10(+0.68%)
Nov 21, 2012	14.78	14.84	14.69	14.84	8,030,283	+0.06(+0.41%)
Nov 20, 2012	14.93	14.94	14.67	14.78	12,850,223	-0.14(-0.95%)
Nov 19, 2012	15.22	15.22	14.89	14.92	16,647,497	-0.06(-0.41%)
Nov 16, 2012	14.63	15.02	14.51	14.98	26,358,188	+0.59(+4.08%)
Nov 15, 2012	14.12	14.56	13.89	14.39	25,896,172	+0.15(+1.07%)
Nov 14, 2012	14.42	14.78	14.18	14.24	28,577,246	-0.39(-2.70%)
Nov 13, 2012	14.85	14.90	14.18	14.63	47,666,800	-0.41(-2.76%)
Nov 12, 2012	15.25	15.39	15.04	15.05	18,365,996	-0.11(-0.73%)
Nov 09, 2012	14.99	15.29	14.96	15.16	13,621,323	+0.11(+0.74%)
Nov 08, 2012	15.07	15.27	15.01	15.05	12,865,546	-0.04(-0.27%)
Nov 07, 2012	15.19	15.40	14.42	15.09	43,294,184	-0.41(-2.68%)
Nov 06, 2012	15.93	16.08	15.36	15.50	32,997,152	-0.58(-3.59%)
Nov 05, 2012	16.12	16.16	16.00	16.08	5,646,548	-0.04(-0.25%)
Nov 02, 2012	16.26	16.27	16.10	16.12	7,467,595	-0.08(-0.50%)
Nov 01, 2012	16.40	16.40	16.14	16.20	9,954,075	-0.13(-0.81%)
Oct 31, 2012	15.97	16.39	15.97	16.33	12,569,352	+0.34(+2.15%)
Oct 26, 2012	16.08	15.99	15.99	15.99	8,179,414	-0.09(-0.57%)
Oct 25, 2012	16.06	16.13	15.94	16.08	10,408,098	-0.01(-0.06%)
Oct 24, 2012	16.00	16.17	15.94	16.09	10,507,269	+0.13(+0.82%)
Oct 23, 2012	16.01	16.05	15.91	15.96	11,961,609	-0.21(-1.31%)
Oct 19, 2012	16.22	16.34	16.15	16.17	10,924,909	-0.12(-0.75%)
Oct 18, 2012	16.29	16.40	16.21	16.29	14,629,492	+0.11(+0.69%)
Oct 17, 2012	16.28	16.28	16.07	16.18	20,999,924	+0.27(+1.72%)
Oct 16, 2012	15.71	15.98	15.63	15.91	23,164,840	+0.15(+0.96%)
Oct 15, 2012	16.19	16.20	15.45	15.76	50,844,716	-0.48(-2.93%)
Oct 12, 2012	16.31	16.39	16.21	16.23	18,908,968	-0.07(-0.43%)
Oct 11, 2012	16.37	16.53	16.27	16.30	15,055,254	-0.06(-0.37%)
Oct 10, 2012	16.53	16.58	16.22	16.37	24,618,122	-0.24(-1.46%)
Oct 09, 2012	16.72	16.84	16.42	16.61	18,282,958	-0.15(-0.91%)
Oct 08, 2012	16.69	16.79	16.66	16.76	9,836,068	+0.00(+0.00%)
Oct 05, 2012	16.85	16.88	16.70	16.76	17,381,516	-0.08(-0.48%)
Oct 04, 2012	16.97	16.98	16.76	16.84	20,795,826	-0.25(-1.48%)
Oct 03, 2012	17.05	17.10	16.98	17.09	11,126,880	-0.03(-0.18%)
Oct 02, 2012	16.96	17.12	16.93	17.12	11,095,308	+0.15(+0.89%)
Oct 01, 2012	17.13	17.13	16.95	16.97	9,250,999	-0.07(-0.42%)
Sep 28, 2012	17.03	17.08	16.98	17.04	12,246,230	-0.01(-0.06%)
Sep 27, 2012	17.12	17.14	17.00	17.05	15,101,382	-0.01(-0.06%)
Sep 26, 2012	17.19	17.23	17.04	17.06	15,849,644	-0.14(-0.80%)
Sep 25, 2012	17.37	17.39	17.18	17.20	16,676,040	-0.17(-0.96%)
Sep 24, 2012	17.28	17.40	17.23	17.37	12,605,745	+0.11(+0.63%)
Sep 21, 2012	17.14	17.26	17.04	17.26	15,059,397	+0.17(+0.98%)
Sep 20, 2012	16.94	17.12	16.93	17.09	12,525,459	+0.18(+1.05%)
Sep 19, 2012	17.01	17.05	16.88	16.92	8,771,512	-0.07(-0.41%)
Sep 18, 2012	16.89	16.99	16.78	16.98	10,574,977	+0.10(+0.58%)
Sep 17, 2012	17.03	17.04	16.83	16.89	13,656,932	-0.20(-1.15%)
Sep 14, 2012	17.22	17.33	17.04	17.08	15,723,943	-0.14(-0.80%)
Sep 13, 2012	17.39	17.40	17.15	17.22	16,921,454	-0.23(-1.30%)
Sep 12, 2012	17.39	17.45	17.31	17.45	5,828,412	+0.10(+0.57%)
Sep 11, 2012	17.28	17.35	17.23	17.35	7,173,691	+0.06(+0.34%)
Sep 10, 2012	17.18	17.34	17.18	17.29	5,297,441	+0.05(+0.29%)
Sep 07, 2012	17.35	17.35	17.14	17.24	8,472,487	-0.09(-0.51%)
Sep 06, 2012	17.27	17.33	17.15	17.33	11,029,480	+0.10(+0.57%)
Sep 05, 2012	17.17	17.28	17.12	17.23	8,724,442	+0.06(+0.34%)

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.