Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.41	15.45	15.28	15.34	2,154,580	+0.02(+0.15%)
Nov 29, 2012	15.31	15.37	15.19	15.31	2,373,869	+0.17(+1.10%)
Nov 28, 2012	14.85	15.17	14.82	15.15	2,331,673	+0.25(+1.70%)
Nov 27, 2012	14.88	14.99	14.83	14.89	2,745,134	-0.01(-0.05%)
Nov 26, 2012	14.80	14.91	14.79	14.90	1,921,773	+0.05(+0.32%)
Nov 23, 2012	14.84	14.88	14.77	14.85	1,823,319	+0.42(+2.90%)
Nov 21, 2012	14.43	14.45	14.34	14.43	3,777,231	+0.22(+1.56%)
Nov 20, 2012	14.32	14.32	14.17	14.21	3,991,132	-0.04(-0.28%)
Nov 19, 2012	14.20	14.29	14.19	14.25	3,645,458	+0.28(+2.04%)
Nov 16, 2012	13.94	14.00	13.81	13.97	3,416,909	-0.05(-0.34%)
Nov 15, 2012	14.15	14.20	13.98	14.02	3,379,479	-0.04(-0.28%)
Nov 14, 2012	14.28	14.29	14.00	14.06	3,859,169	-0.15(-1.06%)
Nov 13, 2012	14.13	14.35	14.12	14.21	3,802,238	-0.18(-1.26%)
Nov 12, 2012	14.39	14.47	14.36	14.39	1,215,717	+0.02(+0.16%)
Nov 09, 2012	14.32	14.51	14.32	14.36	2,190,657	-0.07(-0.49%)
Nov 08, 2012	14.56	14.64	14.39	14.43	3,181,208	-0.06(-0.38%)
Nov 07, 2012	14.56	14.58	14.40	14.49	2,080,858	-0.17(-1.18%)
Nov 06, 2012	14.62	14.74	14.60	14.66	1,666,594	+0.26(+1.81%)
Nov 05, 2012	14.34	14.42	14.29	14.40	1,601,300	+0.05(+0.33%)
Nov 02, 2012	14.61	14.62	14.34	14.36	1,618,912	-0.09(-0.66%)
Nov 01, 2012	14.35	14.47	14.31	14.45	2,371,677	+0.19(+1.33%)
Oct 31, 2012	14.43	14.44	14.20	14.26	2,681,739	-0.10(-0.71%)
Oct 26, 2012	14.37	14.36	14.36	14.36	2,469,932	-0.24(-1.68%)
Oct 25, 2012	14.73	14.77	14.55	14.61	4,003,028	-0.21(-1.44%)
Oct 24, 2012	14.93	14.94	14.80	14.82	1,967,172	-0.11(-0.74%)
Oct 23, 2012	15.03	15.03	14.85	14.93	3,003,400	-0.32(-2.12%)
Oct 19, 2012	15.50	15.50	15.22	15.26	1,757,817	-0.34(-2.18%)
Oct 18, 2012	15.52	15.68	15.50	15.60	2,309,644	+0.15(+0.97%)
Oct 17, 2012	15.40	15.50	15.37	15.45	1,915,132	+0.22(+1.45%)
Oct 16, 2012	15.15	15.24	15.12	15.22	1,445,353	+0.20(+1.31%)
Oct 15, 2012	14.95	15.04	14.85	15.03	1,606,433	+0.11(+0.74%)
Oct 12, 2012	15.01	15.08	14.88	14.92	1,925,438	+0.06(+0.42%)
Oct 11, 2012	14.97	15.04	14.83	14.85	1,705,566	+0.20(+1.35%)
Oct 10, 2012	14.73	14.75	14.58	14.66	1,826,054	-0.18(-1.22%)
Oct 09, 2012	15.05	15.08	14.84	14.84	1,856,010	-0.33(-2.19%)
Oct 08, 2012	15.19	15.23	15.14	15.17	2,221,547	-0.15(-0.98%)
Oct 05, 2012	15.41	15.45	15.26	15.32	2,432,692	+0.03(+0.21%)
Oct 04, 2012	15.12	15.34	15.11	15.29	2,159,233	+0.28(+1.84%)
Oct 03, 2012	15.13	15.15	14.95	15.01	2,552,923	-0.07(-0.47%)
Oct 02, 2012	15.25	15.26	15.00	15.08	3,006,366	+0.13(+0.85%)
Oct 01, 2012	15.02	15.13	14.90	14.96	2,809,672	+0.19(+1.28%)
Sep 28, 2012	15.00	15.01	14.74	14.77	2,683,216	-0.38(-2.50%)
Sep 27, 2012	15.02	15.15	14.92	15.15	2,420,447	+0.24(+1.59%)
Sep 26, 2012	14.92	14.97	14.78	14.91	1,900,754	-0.12(-0.79%)
Sep 25, 2012	15.30	15.34	15.03	15.03	1,855,100	-0.28(-1.81%)
Sep 24, 2012	15.24	15.37	15.19	15.30	2,043,973	-0.09(-0.62%)
Sep 21, 2012	15.56	15.56	15.38	15.40	1,940,558	+0.02(+0.10%)
Sep 20, 2012	15.30	15.42	15.25	15.38	1,966,885	-0.24(-1.52%)
Sep 19, 2012	15.50	15.68	15.42	15.62	2,442,072	+0.13(+0.87%)
Sep 18, 2012	15.49	15.55	15.45	15.49	2,667,356	-0.22(-1.41%)
Sep 17, 2012	15.71	15.75	15.62	15.71	3,385,726	-0.11(-0.70%)
Sep 14, 2012	15.87	16.04	15.70	15.82	4,724,188	+0.44(+2.88%)
Sep 13, 2012	15.17	15.45	15.09	15.37	5,114,461	+0.32(+2.15%)
Sep 12, 2012	15.08	15.17	15.00	15.05	2,827,662	+0.13(+0.85%)
Sep 11, 2012	14.78	14.96	14.77	14.92	4,001,767	+0.28(+1.94%)
Sep 10, 2012	14.81	14.82	14.62	14.64	2,431,803	-0.09(-0.59%)
Sep 07, 2012	14.67	14.76	14.62	14.73	3,805,622	+0.58(+4.13%)
Sep 06, 2012	13.97	14.18	13.96	14.14	3,903,324	+0.47(+3.41%)
Sep 05, 2012	13.60	13.73	13.55	13.68	4,035,365	+0.06(+0.46%)

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.