Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.13	14.23	13.98	14.08	71,457,944	+0.03(+0.18%)
Nov 29, 2012	14.27	14.42	14.01	14.06	90,195,576	-0.40(-2.79%)
Nov 28, 2012	14.32	14.48	14.14	14.46	59,993,400	+0.12(+0.80%)
Nov 27, 2012	14.36	14.53	14.34	14.35	62,364,160	+0.03(+0.23%)
Nov 26, 2012	14.17	14.34	14.12	14.31	93,117,864	+0.12(+0.84%)
Nov 23, 2012	14.06	14.28	14.04	14.20	71,838,432	+0.26(+1.86%)
Nov 21, 2012	14.05	14.07	13.84	13.94	132,859,272	-0.11(-0.79%)
Nov 20, 2012	14.31	14.31	13.93	14.05	119,094,904	-0.53(-3.64%)
Nov 19, 2012	14.39	14.72	14.20	14.58	96,419,008	+0.04(+0.30%)
Nov 16, 2012	14.45	14.58	14.23	14.53	70,655,824	+0.12(+0.80%)
Nov 15, 2012	14.40	14.61	14.38	14.42	63,529,808	+0.05(+0.35%)
Nov 14, 2012	14.70	14.76	14.36	14.37	81,895,240	-0.23(-1.58%)
Nov 13, 2012	14.81	14.99	14.53	14.60	78,307,864	-0.35(-2.34%)
Nov 12, 2012	15.03	15.05	14.86	14.95	37,879,744	-0.03(-0.17%)
Nov 09, 2012	14.98	15.22	14.97	14.97	48,652,484	-0.02(-0.14%)
Nov 08, 2012	15.04	15.21	14.99	14.99	52,889,336	-0.06(-0.38%)
Nov 07, 2012	15.51	15.51	15.04	15.05	98,362,176	-0.59(-3.77%)
Nov 06, 2012	15.61	15.84	15.57	15.64	69,267,128	-0.08(-0.50%)
Nov 05, 2012	15.85	15.92	15.63	15.72	67,759,144	+0.00(+0.02%)
Nov 02, 2012	15.95	16.06	15.69	15.72	72,615,384	-0.14(-0.90%)
Nov 01, 2012	15.50	15.97	15.48	15.86	70,680,592	+0.45(+2.91%)
Oct 31, 2012	15.68	15.74	15.38	15.41	57,001,036	-0.23(-1.46%)
Oct 26, 2012	15.51	15.64	15.64	15.64	129,708,096	+0.19(+1.20%)
Oct 25, 2012	15.38	15.50	15.33	15.45	111,196,656	+0.16(+1.07%)
Oct 24, 2012	15.48	15.49	15.25	15.29	46,622,136	-0.09(-0.60%)
Oct 23, 2012	15.19	15.51	15.18	15.38	66,238,832	+0.23(+1.53%)
Oct 19, 2012	15.44	15.45	15.12	15.15	78,067,640	-0.29(-1.87%)
Oct 18, 2012	15.55	15.57	15.39	15.44	60,219,164	-0.09(-0.55%)
Oct 17, 2012	15.15	15.66	15.15	15.53	139,019,344	-0.40(-2.51%)
Oct 16, 2012	15.67	16.01	15.64	15.92	113,008,048	+0.44(+2.85%)
Oct 15, 2012	15.34	15.60	15.32	15.48	69,477,352	+0.18(+1.16%)
Oct 12, 2012	15.38	15.57	15.25	15.30	64,952,632	-0.14(-0.92%)
Oct 11, 2012	15.58	15.59	15.33	15.45	51,639,856	-0.06(-0.37%)
Oct 10, 2012	15.60	15.67	15.46	15.50	66,215,368	-0.10(-0.64%)
Oct 09, 2012	15.79	15.81	15.57	15.60	93,059,608	-0.43(-2.71%)
Oct 08, 2012	16.12	16.12	15.96	16.04	41,677,856	-0.12(-0.75%)
Oct 05, 2012	16.14	16.31	16.09	16.16	53,817,196	+0.15(+0.96%)
Oct 04, 2012	16.09	16.12	15.87	16.01	74,359,072	-0.06(-0.38%)
Oct 03, 2012	16.29	16.37	16.02	16.07	69,856,224	-0.21(-1.27%)
Oct 02, 2012	16.31	16.39	16.14	16.27	50,526,896	+0.06(+0.37%)
Oct 01, 2012	16.21	16.51	16.16	16.21	77,560,784	+0.07(+0.44%)
Sep 28, 2012	16.43	16.43	16.10	16.14	67,266,496	-0.31(-1.86%)
Sep 27, 2012	16.22	16.49	16.14	16.45	61,574,592	+0.31(+1.94%)
Sep 26, 2012	16.08	16.21	16.02	16.13	69,774,296	+0.08(+0.49%)
Sep 25, 2012	16.35	16.36	16.04	16.06	69,491,544	-0.19(-1.14%)
Sep 24, 2012	16.34	16.35	16.05	16.24	68,557,600	-0.24(-1.43%)
Sep 21, 2012	16.54	16.58	16.39	16.48	78,947,440	-0.04(-0.23%)
Sep 20, 2012	16.45	16.52	16.38	16.51	46,430,740	+0.02(+0.12%)
Sep 19, 2012	16.74	16.75	16.49	16.49	55,361,816	-0.16(-0.94%)
Sep 18, 2012	16.61	16.76	16.49	16.65	58,875,564	+0.04(+0.26%)
Sep 17, 2012	16.59	16.70	16.50	16.61	50,762,244	-0.04(-0.26%)
Sep 14, 2012	16.71	16.77	16.55	16.65	67,352,576	+0.01(+0.06%)
Sep 13, 2012	16.39	16.68	16.27	16.64	74,362,496	+0.12(+0.71%)
Sep 12, 2012	16.67	16.80	16.43	16.52	62,965,576	-0.11(-0.64%)
Sep 11, 2012	16.60	16.85	16.53	16.63	76,123,688	+0.06(+0.34%)
Sep 10, 2012	17.06	17.53	16.51	16.57	113,084,904	-0.66(-3.84%)
Sep 07, 2012	17.19	17.60	17.11	17.24	121,110,160	-0.64(-3.61%)
Sep 06, 2012	17.43	17.88	17.43	17.88	56,397,136	+0.50(+2.89%)
Sep 05, 2012	17.38	17.66	17.24	17.38	54,169,000	-0.02(-0.10%)

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.