Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12.91	12.98	12.80	12.89	11,613,363	-0.02(-0.15%)
Nov 29, 2012	13.04	13.04	12.83	12.91	3,403,812	+0.01(+0.10%)
Nov 28, 2012	12.76	12.89	12.63	12.89	5,018,092	+0.08(+0.61%)
Nov 27, 2012	12.78	12.93	12.72	12.81	7,019,339	+0.04(+0.31%)
Nov 26, 2012	12.53	12.79	12.53	12.78	4,872,724	+0.20(+1.56%)
Nov 23, 2012	12.62	12.63	12.49	12.58	1,896,425	-0.03(-0.21%)
Nov 21, 2012	12.67	12.70	12.51	12.61	3,423,302	-0.04(-0.31%)
Nov 20, 2012	12.68	12.72	12.52	12.64	5,047,029	-0.01(-0.10%)
Nov 19, 2012	12.87	12.87	12.60	12.66	6,405,477	-0.13(-1.02%)
Nov 16, 2012	12.53	12.80	12.52	12.79	7,619,773	+0.29(+2.35%)
Nov 15, 2012	12.73	12.80	12.38	12.49	9,845,291	-0.24(-1.85%)
Nov 14, 2012	13.04	13.10	12.68	12.73	6,018,630	-0.17(-1.35%)
Nov 13, 2012	12.95	13.21	12.88	12.90	7,531,513	-0.13(-0.97%)
Nov 12, 2012	13.03	13.09	12.94	13.03	3,155,869	+0.00(+0.03%)
Nov 09, 2012	13.16	13.20	13.01	13.03	5,487,313	-0.16(-1.18%)
Nov 08, 2012	13.29	13.49	13.16	13.18	7,310,124	-0.16(-1.16%)
Nov 07, 2012	13.85	13.91	13.30	13.34	8,250,727	-0.55(-3.96%)
Nov 06, 2012	13.80	13.98	13.78	13.89	3,683,539	+0.07(+0.51%)
Nov 05, 2012	13.89	13.89	13.75	13.82	2,829,592	-0.11(-0.79%)
Nov 02, 2012	14.09	14.10	13.92	13.93	2,724,148	-0.13(-0.92%)
Nov 01, 2012	14.00	14.05	13.94	14.05	4,493,441	+0.05(+0.32%)
Oct 31, 2012	13.93	14.04	13.87	14.01	3,071,190	+0.13(+0.93%)
Oct 26, 2012	13.84	13.88	13.88	13.88	3,616,843	+0.06(+0.42%)
Oct 25, 2012	13.71	13.82	13.65	13.82	2,434,763	+0.17(+1.23%)
Oct 24, 2012	13.63	13.83	13.60	13.65	3,690,193	+0.05(+0.38%)
Oct 23, 2012	13.63	13.66	13.49	13.60	4,440,055	-0.24(-1.73%)
Oct 19, 2012	14.02	14.04	13.83	13.84	2,894,789	-0.18(-1.29%)
Oct 18, 2012	14.05	14.05	13.93	14.02	2,939,026	-0.04(-0.28%)
Oct 17, 2012	13.91	14.06	13.87	14.06	4,569,962	+0.20(+1.45%)
Oct 16, 2012	13.90	13.90	13.74	13.86	4,972,538	+0.03(+0.19%)
Oct 15, 2012	13.69	13.85	13.65	13.84	3,323,610	+0.17(+1.28%)
Oct 12, 2012	13.75	13.75	13.60	13.66	1,710,641	-0.03(-0.24%)
Oct 11, 2012	13.82	13.83	13.67	13.69	2,927,599	-0.07(-0.52%)
Oct 10, 2012	13.84	13.85	13.74	13.76	2,398,528	-0.05(-0.33%)
Oct 09, 2012	13.82	13.86	13.76	13.81	2,748,491	-0.03(-0.23%)
Oct 08, 2012	13.84	13.89	13.75	13.84	2,178,030	+0.00(+0.00%)
Oct 05, 2012	13.95	14.02	13.78	13.84	3,803,040	-0.06(-0.47%)
Oct 04, 2012	13.95	14.04	13.87	13.91	2,644,039	-0.01(-0.05%)
Oct 03, 2012	13.73	13.93	13.72	13.91	4,927,097	+0.21(+1.51%)
Oct 02, 2012	13.72	13.74	13.65	13.71	2,985,844	+0.03(+0.24%)
Oct 01, 2012	13.79	13.82	13.67	13.67	4,430,977	-0.10(-0.70%)
Sep 28, 2012	13.76	13.80	13.65	13.77	3,923,977	+0.00(+0.00%)
Sep 27, 2012	13.89	13.93	13.74	13.77	5,051,185	-0.10(-0.70%)
Sep 26, 2012	13.85	13.94	13.76	13.87	6,013,434	+0.02(+0.14%)
Sep 25, 2012	13.76	13.86	13.74	13.85	6,145,198	+0.08(+0.61%)
Sep 24, 2012	13.58	13.78	13.58	13.76	4,544,997	+0.11(+0.80%)
Sep 21, 2012	13.51	13.67	13.45	13.65	5,505,388	+0.16(+1.20%)
Sep 20, 2012	13.39	13.58	13.35	13.49	5,818,685	+0.10(+0.72%)
Sep 19, 2012	13.45	13.47	13.32	13.40	3,827,653	-0.06(-0.43%)
Sep 18, 2012	13.46	13.51	13.37	13.45	4,369,113	+0.01(+0.05%)
Sep 17, 2012	13.59	13.60	13.41	13.45	4,234,949	-0.14(-1.05%)
Sep 14, 2012	13.65	13.74	13.52	13.59	5,333,766	-0.05(-0.38%)
Sep 13, 2012	13.37	13.64	13.35	13.64	3,872,571	+0.26(+1.93%)
Sep 12, 2012	13.52	13.54	13.38	13.38	3,172,678	-0.13(-0.96%)
Sep 11, 2012	13.51	13.56	13.48	13.51	2,079,340	-0.02(-0.14%)
Sep 10, 2012	13.58	13.60	13.52	13.53	2,583,909	-0.01(-0.10%)
Sep 07, 2012	13.56	13.58	13.49	13.54	4,341,851	-0.03(-0.19%)
Sep 06, 2012	13.40	13.57	13.38	13.57	5,540,777	+0.23(+1.70%)
Sep 05, 2012	13.34	13.41	13.25	13.34	5,405,044	+0.01(+0.05%)

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.