Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.83	15.86	15.38	15.49	1,739,346	-0.27(-1.70%)
Nov 29, 2012	15.59	15.98	15.36	15.76	1,334,782	+0.28(+1.78%)
Nov 28, 2012	14.92	15.55	14.75	15.48	1,524,080	+0.40(+2.66%)
Nov 27, 2012	14.60	15.26	14.58	15.08	1,640,813	+0.50(+3.46%)
Nov 26, 2012	14.58	14.82	14.51	14.58	1,409,880	+0.00(+0.00%)
Nov 23, 2012	14.42	14.67	13.96	14.58	584,088	+0.23(+1.59%)
Nov 21, 2012	14.21	14.58	14.12	14.35	798,889	+0.18(+1.28%)
Nov 20, 2012	14.10	14.25	14.00	14.17	1,061,927	+0.02(+0.11%)
Nov 19, 2012	14.10	14.17	13.94	14.15	937,223	+0.17(+1.24%)
Nov 16, 2012	13.99	14.09	13.69	13.98	1,069,793	-0.06(-0.45%)
Nov 15, 2012	13.95	14.11	13.87	14.04	1,184,054	+0.09(+0.62%)
Nov 14, 2012	14.10	14.64	13.84	13.96	1,099,321	+0.04(+0.28%)
Nov 13, 2012	14.18	14.31	13.91	13.92	967,130	-0.32(-2.27%)
Nov 12, 2012	13.91	14.27	13.77	14.24	1,064,557	+0.36(+2.61%)
Nov 09, 2012	14.05	14.18	13.79	13.88	977,877	-0.09(-0.62%)
Nov 08, 2012	14.87	14.87	13.94	13.96	2,238,901	-0.24(-1.72%)
Nov 07, 2012	14.44	15.25	14.04	14.21	6,979,242	+0.40(+2.91%)
Nov 06, 2012	13.79	14.18	13.61	13.81	1,998,710	+0.29(+2.16%)
Nov 05, 2012	13.40	13.75	13.19	13.51	1,400,279	+0.14(+1.06%)
Nov 02, 2012	13.77	13.77	13.32	13.37	1,206,723	-0.36(-2.59%)
Nov 01, 2012	13.29	13.85	12.94	13.73	2,236,819	+0.42(+3.14%)
Oct 31, 2012	13.45	13.70	13.00	13.31	2,364,164	-0.17(-1.23%)
Oct 26, 2012	13.06	13.47	13.47	13.47	2,180,403	+0.39(+2.95%)
Oct 25, 2012	12.85	13.18	12.74	13.09	2,089,010	+0.32(+2.47%)
Oct 24, 2012	13.10	13.10	12.54	12.77	1,732,905	-0.29(-2.23%)
Oct 23, 2012	12.29	13.17	12.25	13.06	1,902,224	+0.66(+5.34%)
Oct 19, 2012	12.43	12.54	12.25	12.40	2,079,551	-0.10(-0.81%)
Oct 18, 2012	12.67	12.67	12.43	12.50	1,808,631	-0.16(-1.24%)
Oct 17, 2012	12.75	12.94	12.46	12.66	2,582,960	+0.28(+2.28%)
Oct 16, 2012	12.37	12.50	12.27	12.38	2,698,582	+0.06(+0.51%)
Oct 15, 2012	12.30	12.47	12.19	12.32	2,088,373	+0.05(+0.44%)
Oct 12, 2012	12.54	12.61	12.05	12.26	2,266,306	-0.15(-1.20%)
Oct 11, 2012	12.88	12.90	12.36	12.41	2,265,339	-0.11(-0.88%)
Oct 10, 2012	12.67	13.66	12.38	12.52	5,274,904	+0.00(+0.00%)
Oct 09, 2012	12.74	12.78	12.46	12.52	2,218,042	-0.20(-1.60%)
Oct 08, 2012	12.22	12.93	12.19	12.72	2,086,069	+0.04(+0.31%)
Oct 05, 2012	12.77	13.01	12.56	12.68	2,225,626	-0.38(-2.88%)
Oct 04, 2012	12.40	13.16	12.39	13.06	2,927,698	+0.23(+1.77%)
Oct 03, 2012	13.39	13.48	12.32	12.83	6,975,153	-0.57(-4.27%)
Oct 02, 2012	13.33	13.67	13.12	13.41	3,922,873	+0.09(+0.71%)
Oct 01, 2012	13.32	13.75	13.26	13.31	2,611,322	-0.23(-1.68%)
Sep 28, 2012	13.84	14.27	13.41	13.54	8,835,681	-1.47(-9.79%)
Sep 27, 2012	14.95	15.14	14.77	15.01	1,349,670	+0.14(+0.97%)
Sep 26, 2012	15.41	15.43	14.80	14.86	2,587,555	-0.54(-3.51%)
Sep 25, 2012	15.87	15.94	15.39	15.40	1,621,450	-0.34(-2.14%)
Sep 24, 2012	15.60	15.77	15.40	15.74	1,561,077	+0.12(+0.75%)
Sep 21, 2012	15.99	15.99	15.62	15.62	2,514,336	-0.20(-1.24%)
Sep 20, 2012	15.67	15.89	15.66	15.82	1,490,764	+0.04(+0.25%)
Sep 19, 2012	15.70	15.95	15.47	15.78	1,238,810	+0.17(+1.10%)
Sep 18, 2012	15.75	15.94	15.54	15.61	813,179	-0.19(-1.19%)
Sep 17, 2012	15.90	16.13	15.66	15.80	864,840	-0.12(-0.74%)
Sep 14, 2012	15.87	16.49	15.73	15.91	1,764,844	+0.17(+1.10%)
Sep 13, 2012	15.80	16.09	15.64	15.74	1,318,945	+0.00(+0.00%)
Sep 12, 2012	15.83	16.12	15.64	15.74	1,082,966	-0.03(-0.20%)
Sep 11, 2012	15.33	15.87	15.12	15.77	1,435,156	+0.45(+2.91%)
Sep 10, 2012	15.72	15.83	15.30	15.33	1,949,732	-0.37(-2.35%)
Sep 07, 2012	15.58	15.78	14.97	15.69	5,118,615	-0.45(-2.77%)
Sep 06, 2012	15.92	16.78	15.80	16.14	3,205,439	+0.41(+2.59%)
Sep 05, 2012	15.79	16.01	15.63	15.73	1,832,810	-0.15(-0.94%)

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.