Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.46	15.51	15.35	15.43	4,553,194	-0.02(-0.16%)
Nov 29, 2012	15.42	15.62	15.38	15.46	7,893,788	+0.15(+1.01%)
Nov 28, 2012	15.16	15.33	15.08	15.31	4,460,212	+0.02(+0.16%)
Nov 27, 2012	15.26	15.40	15.23	15.28	5,730,094	-0.02(-0.12%)
Nov 26, 2012	15.19	15.38	15.19	15.30	7,766,516	-0.04(-0.24%)
Nov 23, 2012	15.16	15.34	15.11	15.34	2,439,612	+0.31(+2.10%)
Nov 21, 2012	15.00	15.06	14.87	15.02	3,746,768	+0.04(+0.29%)
Nov 20, 2012	14.79	14.98	14.74	14.98	4,295,859	+0.13(+0.87%)
Nov 19, 2012	14.67	14.85	14.66	14.85	5,606,460	+0.40(+2.74%)
Nov 16, 2012	14.59	14.61	14.17	14.45	6,522,078	+0.12(+0.82%)
Nov 15, 2012	14.38	14.90	14.25	14.34	6,158,324	+0.04(+0.27%)
Nov 14, 2012	14.74	14.79	14.24	14.30	4,725,775	-0.38(-2.59%)
Nov 13, 2012	14.60	14.88	14.52	14.68	5,104,595	-0.08(-0.54%)
Nov 12, 2012	14.71	14.81	14.65	14.76	3,510,420	+0.10(+0.71%)
Nov 09, 2012	14.49	14.78	14.33	14.65	4,748,476	+0.09(+0.63%)
Nov 08, 2012	14.68	14.82	14.56	14.56	4,076,236	-0.09(-0.63%)
Nov 07, 2012	14.84	14.88	14.58	14.65	7,038,960	-0.47(-3.12%)
Nov 06, 2012	15.06	15.19	15.00	15.12	4,185,534	+0.12(+0.82%)
Nov 05, 2012	14.95	15.05	14.79	15.00	3,063,764	+0.04(+0.29%)
Nov 02, 2012	15.16	15.22	14.95	14.96	5,880,290	-0.21(-1.37%)
Nov 01, 2012	14.90	15.21	14.61	15.17	9,720,688	+0.26(+1.73%)
Oct 31, 2012	14.95	14.96	14.68	14.91	6,999,342	+0.04(+0.29%)
Oct 26, 2012	14.81	14.87	14.87	14.87	4,949,140	+0.04(+0.25%)
Oct 25, 2012	14.95	14.98	14.73	14.83	3,174,669	+0.07(+0.46%)
Oct 24, 2012	14.84	14.95	14.74	14.76	5,004,993	+0.01(+0.08%)
Oct 23, 2012	14.76	14.81	14.63	14.75	6,199,207	-0.35(-2.31%)
Oct 19, 2012	15.38	15.39	14.98	15.10	5,021,257	-0.34(-2.22%)
Oct 18, 2012	15.47	15.56	15.31	15.44	6,055,593	-0.07(-0.43%)
Oct 17, 2012	15.42	15.57	15.34	15.51	7,740,805	+0.17(+1.12%)
Oct 16, 2012	15.28	15.46	15.24	15.34	6,312,111	+0.17(+1.13%)
Oct 15, 2012	15.24	15.24	15.03	15.17	4,351,503	+0.02(+0.12%)
Oct 12, 2012	15.31	15.33	14.92	15.15	5,174,977	-0.18(-1.20%)
Oct 11, 2012	15.52	15.59	15.28	15.33	3,832,741	+0.02(+0.16%)
Oct 10, 2012	15.34	15.43	15.20	15.31	5,079,842	-0.13(-0.83%)
Oct 09, 2012	15.63	15.71	15.44	15.44	4,938,027	-0.19(-1.22%)
Oct 08, 2012	15.52	15.71	15.48	15.63	3,103,137	-0.01(-0.08%)
Oct 05, 2012	15.90	15.99	15.57	15.64	4,503,676	-0.10(-0.66%)
Oct 04, 2012	15.68	15.85	15.61	15.74	4,596,360	+0.19(+1.22%)
Oct 03, 2012	15.39	15.58	15.15	15.55	6,504,572	+0.18(+1.20%)
Oct 02, 2012	15.50	15.52	15.27	15.37	4,055,383	-0.02(-0.16%)
Oct 01, 2012	15.46	15.67	15.31	15.39	6,034,067	+0.07(+0.48%)
Sep 28, 2012	15.30	15.38	15.20	15.32	4,049,031	-0.07(-0.44%)
Sep 27, 2012	15.23	15.46	15.10	15.39	4,015,724	+0.31(+2.03%)
Sep 26, 2012	15.24	15.25	15.03	15.08	4,708,762	-0.16(-1.05%)
Sep 25, 2012	15.62	15.63	15.24	15.24	3,999,164	-0.30(-1.93%)
Sep 24, 2012	15.46	15.65	15.44	15.54	3,204,810	-0.02(-0.16%)
Sep 21, 2012	15.69	15.79	15.57	15.57	3,810,839	-0.04(-0.27%)
Sep 20, 2012	15.55	15.65	15.41	15.61	3,893,641	-0.07(-0.47%)
Sep 19, 2012	15.76	15.82	15.68	15.68	3,265,581	-0.08(-0.51%)
Sep 18, 2012	15.82	15.84	15.66	15.76	3,882,903	-0.09(-0.54%)
Sep 17, 2012	15.85	15.94	15.72	15.85	5,240,943	+0.02(+0.12%)
Sep 14, 2012	15.88	16.09	15.79	15.83	9,543,299	+0.10(+0.66%)
Sep 13, 2012	15.39	15.78	15.20	15.72	7,156,746	+0.41(+2.68%)
Sep 12, 2012	15.31	15.44	15.28	15.31	4,915,291	+0.12(+0.77%)
Sep 11, 2012	15.08	15.31	15.06	15.20	5,610,357	+0.12(+0.77%)
Sep 10, 2012	15.14	15.32	15.06	15.08	4,204,415	-0.25(-1.64%)
Sep 07, 2012	15.24	15.36	15.19	15.33	5,211,522	+0.15(+0.97%)
Sep 06, 2012	14.77	15.20	14.72	15.19	6,505,100	+0.56(+3.86%)
Sep 05, 2012	14.60	14.69	14.47	14.62	6,034,574	+0.02(+0.13%)

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.