Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.65	19.87	19.42	19.65	8,614,953	-0.16(-0.80%)
Nov 29, 2012	19.44	19.92	19.36	19.80	13,190,056	+0.61(+3.20%)
Nov 28, 2012	18.74	19.21	18.70	19.19	6,998,877	+0.21(+1.08%)
Nov 27, 2012	19.08	19.24	18.98	18.98	7,669,869	-0.17(-0.87%)
Nov 26, 2012	19.11	19.29	18.94	19.15	8,486,126	+0.02(+0.08%)
Nov 23, 2012	18.95	19.30	18.87	19.14	6,054,403	+0.46(+2.48%)
Nov 21, 2012	18.65	18.95	18.54	18.67	6,465,774	+0.00(+0.00%)
Nov 20, 2012	18.90	18.93	18.51	18.67	8,666,420	-0.25(-1.32%)
Nov 19, 2012	18.42	18.93	18.32	18.92	10,534,633	+0.82(+4.53%)
Nov 16, 2012	18.16	18.20	17.76	18.10	12,709,770	-0.02(-0.13%)
Nov 15, 2012	18.35	18.36	17.87	18.13	12,345,561	-0.22(-1.20%)
Nov 14, 2012	18.92	18.97	18.29	18.35	12,564,370	-0.49(-2.62%)
Nov 13, 2012	18.89	19.11	18.79	18.84	12,748,265	-0.33(-1.74%)
Nov 12, 2012	19.02	19.27	19.02	19.17	6,978,000	+0.17(+0.88%)
Nov 09, 2012	18.51	19.19	18.51	19.01	10,076,436	+0.24(+1.29%)
Nov 08, 2012	19.14	19.36	18.75	18.76	6,902,663	-0.24(-1.24%)
Nov 07, 2012	19.46	19.49	18.92	19.00	14,566,522	-0.88(-4.43%)
Nov 06, 2012	19.40	19.94	19.32	19.88	14,344,064	+0.47(+2.43%)
Nov 05, 2012	19.31	19.73	19.24	19.41	10,117,752	-0.17(-0.85%)
Nov 02, 2012	19.59	19.73	19.39	19.58	13,069,189	+0.08(+0.43%)
Nov 01, 2012	19.38	19.62	18.91	19.49	19,178,360	+0.14(+0.71%)
Oct 31, 2012	18.45	19.52	18.14	19.36	32,536,606	+1.69(+9.54%)
Oct 26, 2012	17.92	17.67	17.67	17.67	13,367,114	-0.27(-1.48%)
Oct 25, 2012	18.20	18.42	17.90	17.94	15,644,678	-0.05(-0.25%)
Oct 24, 2012	18.33	18.42	17.96	17.98	8,208,176	-0.14(-0.75%)
Oct 23, 2012	18.27	18.29	18.01	18.12	10,796,972	-0.55(-2.93%)
Oct 19, 2012	19.30	19.36	18.64	18.67	13,771,996	-0.74(-3.80%)
Oct 18, 2012	19.05	19.52	18.95	19.40	12,844,027	+0.38(+2.00%)
Oct 17, 2012	18.90	19.08	18.67	19.02	7,906,970	+0.20(+1.09%)
Oct 16, 2012	18.61	18.86	18.53	18.82	5,601,467	+0.24(+1.27%)
Oct 15, 2012	18.61	18.66	18.47	18.58	6,737,272	+0.03(+0.16%)
Oct 12, 2012	18.64	18.85	18.47	18.55	5,572,701	-0.17(-0.89%)
Oct 11, 2012	18.53	18.97	18.39	18.72	11,476,100	+0.33(+1.77%)
Oct 10, 2012	18.53	18.66	18.29	18.39	7,969,032	-0.11(-0.57%)
Oct 09, 2012	18.78	18.87	18.42	18.50	9,498,036	-0.15(-0.81%)
Oct 08, 2012	18.82	18.83	18.61	18.65	8,232,825	-0.17(-0.93%)
Oct 05, 2012	18.89	19.30	18.65	18.83	18,773,644	+0.11(+0.61%)
Oct 04, 2012	18.64	18.73	18.46	18.71	11,452,665	+0.20(+1.07%)
Oct 03, 2012	18.00	18.68	17.96	18.51	19,322,006	+0.54(+3.00%)
Oct 02, 2012	17.84	18.29	17.21	17.98	28,195,970	+0.45(+2.56%)
Oct 01, 2012	17.46	17.75	17.35	17.53	9,988,250	+0.26(+1.49%)
Sep 28, 2012	17.46	17.54	17.24	17.27	11,348,644	-0.33(-1.85%)
Sep 27, 2012	17.97	17.99	17.57	17.60	8,988,870	-0.16(-0.90%)
Sep 26, 2012	17.65	18.01	17.35	17.76	10,972,747	-0.10(-0.55%)
Sep 25, 2012	18.54	18.60	17.67	17.85	13,596,809	-0.64(-3.45%)
Sep 24, 2012	18.61	18.73	18.31	18.49	7,494,839	-0.33(-1.77%)
Sep 21, 2012	18.63	18.89	18.60	18.83	16,096,488	+0.29(+1.56%)
Sep 20, 2012	18.48	18.63	18.15	18.54	9,765,443	-0.25(-1.33%)
Sep 19, 2012	18.49	19.09	18.46	18.79	21,121,948	+0.24(+1.31%)
Sep 18, 2012	18.44	18.56	18.23	18.54	14,897,685	+0.48(+2.65%)
Sep 17, 2012	18.16	18.18	18.01	18.07	8,033,995	-0.26(-1.41%)
Sep 14, 2012	17.98	18.47	17.94	18.32	15,653,194	+0.46(+2.59%)
Sep 13, 2012	17.50	17.98	17.32	17.86	12,488,488	+0.30(+1.73%)
Sep 12, 2012	17.57	17.71	17.50	17.56	6,851,582	+0.12(+0.70%)
Sep 11, 2012	17.44	17.65	17.37	17.44	7,169,776	-0.01(-0.04%)
Sep 10, 2012	17.67	17.78	17.41	17.44	10,745,398	-0.30(-1.67%)
Sep 07, 2012	17.12	17.78	17.11	17.74	17,005,452	+0.70(+4.10%)
Sep 06, 2012	16.54	17.25	16.51	17.04	16,447,506	+0.52(+3.17%)
Sep 05, 2012	16.11	16.52	15.96	16.52	10,450,053	+0.34(+2.11%)

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.