Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.32	15.47	14.98	15.27	1,390,294	-0.11(-0.73%)
Nov 29, 2012	15.23	15.40	15.15	15.38	1,347,868	+0.25(+1.64%)
Nov 28, 2012	14.90	15.16	14.67	15.13	1,689,256	-0.11(-0.74%)
Nov 27, 2012	15.44	15.52	15.22	15.24	1,283,676	-0.25(-1.60%)
Nov 26, 2012	15.55	15.56	15.20	15.49	1,365,277	-0.07(-0.46%)
Nov 23, 2012	15.21	15.59	15.20	15.56	708,418	+0.30(+1.94%)
Nov 21, 2012	15.06	15.28	14.91	15.27	1,267,105	+0.19(+1.28%)
Nov 20, 2012	15.03	15.14	14.91	15.08	1,378,700	-0.05(-0.32%)
Nov 19, 2012	15.09	15.18	14.86	15.12	1,732,904	+0.42(+2.83%)
Nov 16, 2012	14.47	14.84	14.26	14.71	2,181,025	+0.08(+0.55%)
Nov 15, 2012	14.86	15.04	14.34	14.63	4,228,630	-0.22(-1.46%)
Nov 14, 2012	15.67	15.67	14.82	14.84	3,081,414	-0.79(-5.06%)
Nov 13, 2012	15.64	15.85	15.34	15.63	1,887,652	-0.19(-1.21%)
Nov 12, 2012	16.27	16.32	15.75	15.83	1,805,692	-0.42(-2.61%)
Nov 09, 2012	16.07	16.45	16.07	16.25	1,966,906	-0.02(-0.15%)
Nov 08, 2012	16.37	16.79	15.84	16.27	5,679,637	-0.86(-4.99%)
Nov 07, 2012	17.30	17.38	16.65	17.13	2,948,376	-0.14(-0.83%)
Nov 06, 2012	17.19	17.30	16.57	17.27	3,463,668	+0.18(+1.03%)
Nov 05, 2012	17.38	17.55	17.03	17.10	1,781,163	-0.29(-1.66%)
Nov 02, 2012	17.94	17.98	17.34	17.38	2,951,493	-0.70(-3.85%)
Nov 01, 2012	17.57	18.25	17.56	18.08	2,947,760	+0.52(+2.96%)
Oct 31, 2012	17.13	17.70	17.10	17.56	2,229,521	+0.54(+3.15%)
Oct 26, 2012	16.99	17.02	17.02	17.02	1,483,438	+0.07(+0.42%)
Oct 25, 2012	16.87	17.24	16.79	16.95	2,378,883	+0.38(+2.32%)
Oct 24, 2012	17.18	17.26	16.51	16.57	2,311,148	-0.54(-3.13%)
Oct 23, 2012	17.18	17.32	16.97	17.10	1,977,205	+0.18(+1.09%)
Oct 19, 2012	16.89	17.06	16.47	16.92	3,025,677	-0.18(-1.03%)
Oct 18, 2012	17.26	17.44	16.92	17.10	2,340,511	-0.33(-1.88%)
Oct 17, 2012	17.34	17.62	17.04	17.42	1,907,878	+0.18(+1.07%)
Oct 16, 2012	16.99	17.28	16.99	17.24	1,844,936	+0.30(+1.79%)
Oct 15, 2012	16.82	16.95	16.56	16.94	2,507,740	+0.00(+0.00%)
Oct 12, 2012	17.20	17.28	16.85	16.94	1,611,468	-0.25(-1.44%)
Oct 11, 2012	17.11	17.40	16.97	17.18	1,874,119	+0.24(+1.42%)
Oct 10, 2012	16.89	17.24	16.69	16.95	2,395,972	+0.01(+0.05%)
Oct 09, 2012	17.26	17.40	16.88	16.94	3,423,882	-0.24(-1.40%)
Oct 08, 2012	17.50	17.61	17.18	17.18	1,972,187	-0.45(-2.54%)
Oct 05, 2012	17.66	17.95	17.44	17.62	2,228,229	-0.11(-0.63%)
Oct 04, 2012	17.47	17.74	17.39	17.74	3,212,921	+0.46(+2.68%)
Oct 03, 2012	17.42	17.53	17.16	17.27	1,946,542	-0.15(-0.87%)
Oct 02, 2012	17.62	17.63	17.23	17.42	2,937,941	+0.10(+0.60%)
Oct 01, 2012	17.36	17.64	17.19	17.32	3,028,163	+0.18(+1.07%)
Sep 28, 2012	17.46	17.56	17.09	17.14	3,443,482	-0.31(-1.79%)
Sep 27, 2012	17.15	17.49	16.91	17.45	3,341,562	+0.62(+3.71%)
Sep 26, 2012	16.27	16.93	15.99	16.83	5,063,103	+0.33(+1.99%)
Sep 25, 2012	17.15	17.37	16.49	16.50	4,157,633	-0.35(-2.09%)
Sep 24, 2012	17.67	17.67	16.72	16.85	5,460,807	-1.10(-6.14%)
Sep 21, 2012	17.74	18.02	17.45	17.95	7,518,861	+0.50(+2.89%)
Sep 20, 2012	17.20	17.57	17.00	17.45	3,655,406	+0.07(+0.41%)
Sep 19, 2012	17.32	17.59	17.05	17.38	4,238,699	+0.20(+1.16%)
Sep 18, 2012	16.87	17.20	16.39	17.18	4,626,555	+0.38(+2.24%)
Sep 17, 2012	16.84	17.07	16.39	16.80	6,944,574	+0.37(+2.24%)
Sep 14, 2012	15.76	16.45	15.75	16.43	4,501,520	+0.76(+4.84%)
Sep 13, 2012	14.77	15.84	14.62	15.67	5,574,510	+0.82(+5.54%)
Sep 12, 2012	15.12	15.19	14.60	14.85	2,857,943	-0.15(-1.01%)
Sep 11, 2012	15.11	15.26	14.91	15.00	1,856,080	+0.02(+0.16%)
Sep 10, 2012	15.26	15.37	14.95	14.98	2,450,050	-0.24(-1.58%)
Sep 07, 2012	15.19	15.32	15.11	15.22	2,482,383	+0.37(+2.48%)
Sep 06, 2012	14.79	14.99	14.60	14.85	3,489,439	+0.45(+3.11%)
Sep 05, 2012	14.61	14.69	14.08	14.40	2,226,159	-0.20(-1.37%)

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.