Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.76	19.06	18.45	18.72	2,942,493	-0.14(-0.74%)
Nov 29, 2012	19.58	19.59	18.79	18.86	3,439,331	-0.58(-2.98%)
Nov 28, 2012	18.61	19.45	18.49	19.44	3,077,844	+0.20(+1.04%)
Nov 27, 2012	19.27	19.46	19.11	19.24	3,134,218	-0.16(-0.82%)
Nov 26, 2012	19.41	19.49	19.08	19.40	2,020,896	+0.05(+0.26%)
Nov 24, 2012	19.27	19.48	19.11	19.35	953,031	+0.00(+0.00%)
Nov 23, 2012	19.27	19.48	19.11	19.35	953,031	+0.33(+1.74%)
Nov 22, 2012	19.29	19.40	19.02	19.02	397,929	-0.19(-0.99%)
Nov 21, 2012	18.67	19.24	18.64	19.21	2,809,851	+0.50(+2.67%)
Nov 20, 2012	18.81	18.88	18.60	18.71	1,714,743	-0.10(-0.53%)
Nov 19, 2012	18.92	19.03	18.71	18.81	1,213,907	+0.18(+0.97%)
Nov 16, 2012	18.20	18.79	18.09	18.63	1,529,734	+0.37(+2.03%)
Nov 15, 2012	18.75	18.84	17.99	18.26	2,820,123	-0.64(-3.39%)
Nov 14, 2012	19.67	19.72	18.83	18.90	4,659,107	-0.71(-3.62%)
Nov 13, 2012	19.58	19.94	19.33	19.61	3,090,798	-0.10(-0.51%)
Nov 12, 2012	20.21	20.30	19.65	19.71	1,860,297	-0.43(-2.14%)
Nov 09, 2012	20.43	20.61	20.11	20.14	1,079,511	-0.28(-1.37%)
Nov 08, 2012	20.04	20.50	19.83	20.42	1,534,851	+0.35(+1.74%)
Nov 07, 2012	19.79	20.10	19.49	20.07	2,003,306	+0.50(+2.55%)
Nov 06, 2012	19.21	19.88	19.06	19.57	2,903,136	+0.51(+2.68%)
Nov 05, 2012	19.10	19.29	19.03	19.06	925,418	+0.06(+0.32%)
Nov 02, 2012	19.71	19.75	18.93	19.00	4,879,378	-1.02(-5.09%)
Nov 01, 2012	20.15	20.37	19.94	20.02	2,074,346	-0.15(-0.74%)
Oct 31, 2012	19.50	20.19	19.32	20.17	6,437,434	+0.69(+3.54%)
Oct 30, 2012	18.65	19.52	18.56	19.48	2,598,453	+0.72(+3.84%)
Oct 29, 2012	18.65	18.81	18.51	18.76	703,507	+0.12(+0.64%)
Oct 26, 2012	18.72	18.85	18.55	18.64	1,071,883	-0.07(-0.37%)
Oct 25, 2012	18.60	18.87	18.55	18.71	1,385,088	+0.42(+2.30%)
Oct 24, 2012	18.68	18.74	18.29	18.29	1,816,711	-0.33(-1.77%)
Oct 23, 2012	18.87	18.93	18.61	18.62	1,892,410	-0.61(-3.17%)
Oct 19, 2012	18.90	19.30	18.79	19.23	1,878,033	+0.28(+1.48%)
Oct 18, 2012	19.15	19.32	18.91	18.95	1,564,320	-0.35(-1.81%)
Oct 17, 2012	19.08	19.38	19.00	19.30	2,431,510	+0.26(+1.37%)
Oct 16, 2012	18.89	19.09	18.84	19.04	1,527,501	+0.49(+2.64%)
Oct 15, 2012	18.15	18.57	18.06	18.55	2,230,872	+0.21(+1.15%)
Oct 12, 2012	18.60	18.81	18.26	18.34	1,152,359	-0.41(-2.19%)
Oct 11, 2012	18.53	18.87	18.47	18.75	2,274,177	+0.35(+1.90%)
Oct 10, 2012	18.01	18.59	17.95	18.40	2,805,497	+0.34(+1.88%)
Oct 09, 2012	18.64	18.64	18.04	18.06	1,373,431	-0.54(-2.90%)
Oct 05, 2012		18.60	18.60	18.60	0	-0.60(-3.12%)
Oct 04, 2012	18.53	19.20	18.53	19.20	2,240,094	+0.75(+4.07%)
Oct 03, 2012	18.75	18.84	18.42	18.45	2,210,356	-0.25(-1.34%)
Oct 02, 2012	18.85	18.91	18.54	18.70	2,082,334	-0.14(-0.74%)
Oct 01, 2012	18.92	19.12	18.79	18.84	4,300,801	+0.06(+0.32%)
Sep 28, 2012	18.62	18.92	18.52	18.78	3,610,062	+0.03(+0.16%)
Sep 27, 2012	18.42	18.80	18.27	18.75	2,197,232	+0.45(+2.46%)
Sep 26, 2012	17.94	18.37	17.61	18.30	2,859,295	+0.07(+0.38%)
Sep 25, 2012	18.55	18.66	18.12	18.23	2,191,453	-0.07(-0.38%)
Sep 24, 2012	18.77	18.80	18.29	18.30	2,804,095	-0.57(-3.02%)
Sep 21, 2012	18.80	19.16	18.80	18.87	6,953,141	+0.14(+0.75%)
Sep 20, 2012	18.77	18.87	18.53	18.73	2,636,768	-0.16(-0.85%)
Sep 19, 2012	18.61	18.95	18.36	18.89	2,438,565	+0.32(+1.72%)
Sep 18, 2012	18.24	18.65	18.23	18.57	4,017,831	+0.18(+0.98%)
Sep 17, 2012	18.40	18.45	17.97	18.39	2,447,269	+0.15(+0.82%)
Sep 14, 2012	17.99	18.51	17.96	18.24	3,765,585	+0.40(+2.24%)
Sep 13, 2012	16.92	17.88	16.77	17.84	4,971,282	+0.84(+4.94%)
Sep 12, 2012	16.76	17.34	16.45	17.00	4,389,995	+0.36(+2.16%)
Sep 11, 2012	17.20	17.32	16.60	16.64	4,501,900	-0.48(-2.80%)
Sep 10, 2012	17.43	17.43	17.03	17.12	1,627,885	-0.35(-2.00%)
Sep 07, 2012	17.63	17.69	17.40	17.47	3,577,529	+0.25(+1.45%)
Sep 06, 2012	17.10	17.23	16.96	17.22	3,437,546	+0.18(+1.06%)
Sep 05, 2012	16.85	17.06	16.69	17.04	1,451,326	+0.11(+0.65%)

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.