Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.25	19.28	19.01	19.19	8,449,444	+0.01(+0.06%)
Nov 29, 2012	18.95	19.23	18.92	19.17	16,621,418	+0.35(+1.86%)
Nov 28, 2012	18.28	18.91	18.17	18.82	13,552,572	+0.30(+1.60%)
Nov 27, 2012	18.53	18.77	18.45	18.53	11,353,469	-0.26(-1.39%)
Nov 26, 2012	18.80	18.88	18.55	18.79	7,986,705	-0.20(-1.03%)
Nov 23, 2012	18.58	19.06	18.56	18.98	7,451,302	+0.55(+2.97%)
Nov 21, 2012	18.21	18.55	18.21	18.44	10,781,177	+0.27(+1.47%)
Nov 20, 2012	17.88	18.26	17.74	18.17	13,352,937	+0.26(+1.46%)
Nov 19, 2012	17.72	18.14	17.67	17.91	16,168,404	+0.54(+3.12%)
Nov 16, 2012	17.56	17.60	17.14	17.37	16,482,473	-0.13(-0.74%)
Nov 15, 2012	16.98	17.60	16.89	17.50	14,455,232	+0.43(+2.49%)
Nov 14, 2012	17.48	17.60	17.03	17.07	16,170,819	-0.21(-1.23%)
Nov 13, 2012	17.26	17.58	17.16	17.28	11,318,997	-0.14(-0.81%)
Nov 12, 2012	17.52	17.68	17.31	17.42	8,646,702	-0.08(-0.44%)
Nov 09, 2012	17.19	17.66	16.92	17.50	12,354,224	+0.13(+0.75%)
Nov 08, 2012	17.42	18.08	17.37	17.37	16,901,948	-0.01(-0.07%)
Nov 07, 2012	17.42	17.60	17.08	17.38	15,062,637	-0.40(-2.23%)
Nov 06, 2012	17.09	18.04	17.04	17.78	19,980,308	+0.70(+4.09%)
Nov 05, 2012	16.73	17.13	16.70	17.08	9,520,222	+0.40(+2.41%)
Nov 02, 2012	17.20	17.25	16.60	16.68	13,431,256	-0.33(-1.95%)
Nov 01, 2012	16.98	17.28	16.86	17.01	15,167,964	-0.20(-1.17%)
Oct 31, 2012	17.38	17.53	16.74	17.21	17,728,802	+0.04(+0.24%)
Oct 26, 2012	16.80	17.17	17.17	17.17	14,768,238	+0.32(+1.90%)
Oct 25, 2012	17.03	17.14	16.70	16.85	8,277,956	+0.05(+0.28%)
Oct 24, 2012	16.87	17.12	16.74	16.80	12,149,130	+0.03(+0.18%)
Oct 23, 2012	17.08	17.08	16.50	16.77	20,407,948	-0.69(-3.96%)
Oct 19, 2012	17.50	17.73	17.19	17.47	12,060,870	-0.06(-0.37%)
Oct 18, 2012	17.64	17.81	17.47	17.53	12,475,630	-0.23(-1.30%)
Oct 17, 2012	17.54	17.84	17.37	17.76	17,467,580	+0.30(+1.73%)
Oct 16, 2012	17.24	17.48	17.10	17.46	13,351,756	+0.42(+2.46%)
Oct 15, 2012	17.14	17.34	16.66	17.04	14,970,883	-0.12(-0.69%)
Oct 12, 2012	17.07	17.37	16.54	17.16	26,211,262	-0.08(-0.45%)
Oct 11, 2012	17.57	17.83	17.17	17.24	21,625,818	-0.20(-1.12%)
Oct 10, 2012	18.51	18.57	17.34	17.43	32,787,350	-1.14(-6.15%)
Oct 09, 2012	18.79	19.00	18.57	18.57	10,625,890	-0.18(-0.98%)
Oct 08, 2012	18.73	18.83	18.40	18.76	14,820,553	-0.11(-0.56%)
Oct 05, 2012	19.48	19.78	18.80	18.86	19,893,048	-0.43(-2.21%)
Oct 04, 2012	18.93	19.45	18.93	19.29	11,326,414	+0.60(+3.23%)
Oct 03, 2012	18.89	18.92	18.51	18.68	12,609,249	-0.33(-1.71%)
Oct 02, 2012	19.07	19.17	18.84	19.01	8,449,027	+0.01(+0.03%)
Oct 01, 2012	18.90	19.18	18.79	19.00	10,318,813	+0.27(+1.42%)
Sep 28, 2012	18.54	18.77	18.38	18.74	11,979,232	+0.14(+0.76%)
Sep 27, 2012	18.46	18.66	18.31	18.60	10,858,876	+0.32(+1.75%)
Sep 26, 2012	18.50	18.57	18.02	18.28	11,763,583	-0.34(-1.81%)
Sep 25, 2012	18.86	18.97	18.59	18.61	10,447,509	-0.17(-0.88%)
Sep 24, 2012	18.70	18.93	18.63	18.78	8,818,227	-0.13(-0.69%)
Sep 21, 2012	19.21	19.34	18.85	18.91	12,880,906	-0.10(-0.53%)
Sep 20, 2012	18.98	19.09	18.80	19.01	13,749,715	-0.05(-0.25%)
Sep 19, 2012	18.76	19.08	18.65	19.06	14,104,457	+0.37(+1.96%)
Sep 18, 2012	18.81	18.81	18.41	18.69	20,266,468	-0.26(-1.37%)
Sep 17, 2012	19.61	19.63	18.85	18.95	24,788,832	-1.01(-5.07%)
Sep 14, 2012	19.52	20.32	19.48	19.96	19,663,462	+0.57(+2.93%)
Sep 13, 2012	19.36	19.45	18.93	19.39	19,460,568	+0.01(+0.03%)
Sep 12, 2012	19.60	19.87	19.38	19.39	19,007,358	+0.01(+0.03%)
Sep 11, 2012	19.25	19.45	19.12	19.38	13,801,281	+0.44(+2.34%)
Sep 10, 2012	19.00	19.25	18.85	18.94	10,466,513	-0.09(-0.50%)
Sep 07, 2012	18.60	19.16	18.54	19.03	13,159,438	+0.45(+2.42%)
Sep 06, 2012	18.66	18.81	18.39	18.58	17,182,290	+0.12(+0.64%)
Sep 05, 2012	18.31	18.64	18.19	18.47	16,412,635	+0.12(+0.64%)

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.