Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.87	20.09	19.64	19.87	8,519,120	-0.16(-0.80%)
Nov 29, 2012	19.66	20.14	19.58	20.03	13,043,329	+0.62(+3.20%)
Nov 28, 2012	18.95	19.42	18.91	19.41	6,921,021	+0.21(+1.08%)
Nov 27, 2012	19.30	19.46	19.19	19.20	7,584,549	-0.17(-0.87%)
Nov 26, 2012	19.32	19.51	19.15	19.37	8,391,726	+0.02(+0.08%)
Nov 23, 2012	19.16	19.51	19.08	19.35	5,987,053	+0.47(+2.48%)
Nov 21, 2012	18.86	19.17	18.75	18.88	6,393,848	+0.00(+0.00%)
Nov 20, 2012	19.11	19.14	18.71	18.88	8,570,014	-0.25(-1.32%)
Nov 19, 2012	18.63	19.14	18.52	19.14	10,417,445	+0.83(+4.53%)
Nov 16, 2012	18.36	18.41	17.95	18.31	12,568,386	-0.02(-0.13%)
Nov 15, 2012	18.56	18.57	18.07	18.33	12,208,228	-0.22(-1.20%)
Nov 14, 2012	19.14	19.18	18.50	18.55	12,424,604	-0.50(-2.62%)
Nov 13, 2012	19.11	19.33	19.00	19.05	12,606,452	-0.34(-1.74%)
Nov 12, 2012	19.23	19.48	19.23	19.39	6,900,376	+0.17(+0.88%)
Nov 09, 2012	18.71	19.41	18.71	19.22	9,964,345	+0.25(+1.29%)
Nov 08, 2012	19.36	19.57	18.96	18.98	6,825,877	-0.24(-1.24%)
Nov 07, 2012	19.68	19.71	19.13	19.21	14,404,483	-0.89(-4.43%)
Nov 06, 2012	19.62	20.17	19.54	20.10	14,184,500	+0.48(+2.42%)
Nov 05, 2012	19.53	19.95	19.46	19.63	10,005,202	-0.17(-0.85%)
Nov 02, 2012	19.81	19.95	19.61	19.80	12,923,807	+0.08(+0.43%)
Nov 01, 2012	19.60	19.84	19.12	19.71	18,965,018	+0.14(+0.71%)
Oct 31, 2012	18.65	19.74	18.34	19.57	32,174,666	+1.70(+9.54%)
Oct 26, 2012	18.12	17.87	17.87	17.87	13,218,417	-0.27(-1.48%)
Oct 25, 2012	18.41	18.63	18.10	18.14	15,470,646	-0.05(-0.25%)
Oct 24, 2012	18.54	18.63	18.16	18.19	8,116,868	-0.14(-0.75%)
Oct 23, 2012	18.48	18.50	18.22	18.32	10,676,866	-0.55(-2.93%)
Oct 19, 2012	19.52	19.57	18.85	18.88	13,618,796	-0.74(-3.79%)
Oct 18, 2012	19.26	19.74	19.16	19.62	12,701,150	+0.38(+2.00%)
Oct 17, 2012	19.11	19.29	18.88	19.24	7,819,012	+0.21(+1.09%)
Oct 16, 2012	18.82	19.08	18.74	19.03	5,539,156	+0.24(+1.27%)
Oct 15, 2012	18.81	18.87	18.68	18.79	6,662,326	+0.03(+0.16%)
Oct 12, 2012	18.85	19.06	18.68	18.76	5,510,710	-0.17(-0.89%)
Oct 11, 2012	18.74	19.18	18.60	18.93	11,348,439	+0.33(+1.77%)
Oct 10, 2012	18.74	18.87	18.50	18.60	7,880,384	-0.11(-0.57%)
Oct 09, 2012	18.99	19.08	18.63	18.71	9,392,379	-0.15(-0.81%)
Oct 08, 2012	19.03	19.05	18.81	18.86	8,141,243	-0.18(-0.93%)
Oct 05, 2012	19.10	19.52	18.86	19.04	18,564,804	+0.12(+0.61%)
Oct 04, 2012	18.85	18.94	18.67	18.92	11,325,265	+0.20(+1.07%)
Oct 03, 2012	18.20	18.89	18.16	18.72	19,107,068	+0.54(+3.00%)
Oct 02, 2012	18.04	18.50	17.40	18.18	27,882,316	+0.45(+2.56%)
Oct 01, 2012	17.66	17.95	17.54	17.72	9,877,141	+0.26(+1.49%)
Sep 28, 2012	17.66	17.73	17.43	17.46	11,222,401	-0.33(-1.85%)
Sep 27, 2012	18.17	18.19	17.76	17.79	8,888,877	-0.16(-0.90%)
Sep 26, 2012	17.85	18.22	17.54	17.95	10,850,686	-0.10(-0.55%)
Sep 25, 2012	18.75	18.81	17.87	18.05	13,445,557	-0.64(-3.45%)
Sep 24, 2012	18.81	18.95	18.52	18.70	7,411,466	-0.34(-1.77%)
Sep 21, 2012	18.84	19.11	18.81	19.04	15,917,429	+0.29(+1.56%)
Sep 20, 2012	18.68	18.84	18.35	18.75	9,656,812	-0.25(-1.33%)
Sep 19, 2012	18.70	19.31	18.67	19.00	20,886,986	+0.25(+1.31%)
Sep 18, 2012	18.65	18.77	18.44	18.75	14,731,963	+0.48(+2.65%)
Sep 17, 2012	18.36	18.38	18.22	18.27	7,944,624	-0.26(-1.41%)
Sep 14, 2012	18.19	18.68	18.14	18.53	15,479,067	+0.47(+2.59%)
Sep 13, 2012	17.69	18.18	17.52	18.06	12,349,565	+0.31(+1.73%)
Sep 12, 2012	17.76	17.91	17.69	17.76	6,775,365	+0.12(+0.70%)
Sep 11, 2012	17.64	17.85	17.56	17.63	7,090,019	-0.01(-0.04%)
Sep 10, 2012	17.87	17.98	17.61	17.64	10,625,865	-0.30(-1.67%)
Sep 07, 2012	17.31	17.98	17.30	17.94	16,816,282	+0.71(+4.10%)
Sep 06, 2012	16.73	17.45	16.70	17.23	16,264,543	+0.53(+3.17%)
Sep 05, 2012	16.29	16.70	16.14	16.70	10,333,806	+0.35(+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.