Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.68	19.05	18.59	18.93	3,716,535	+0.30(+1.61%)
Nov 29, 2012	18.33	18.72	18.30	18.63	2,892,217	+0.38(+2.08%)
Nov 28, 2012	17.79	18.27	17.64	18.25	1,807,246	+0.34(+1.90%)
Nov 27, 2012	18.09	18.10	17.81	17.91	2,557,032	-0.25(-1.38%)
Nov 26, 2012	17.68	18.28	17.68	18.16	2,564,210	+0.29(+1.62%)
Nov 23, 2012	17.83	17.98	17.65	17.87	994,322	+0.18(+1.02%)
Nov 21, 2012	17.67	17.79	17.61	17.69	1,715,222	+0.05(+0.28%)
Nov 20, 2012	17.78	17.82	17.45	17.64	2,545,035	-0.15(-0.84%)
Nov 19, 2012	17.80	18.05	17.67	17.79	4,702,903	+0.29(+1.66%)
Nov 16, 2012	17.40	17.67	17.16	17.50	2,637,022	+0.16(+0.92%)
Nov 15, 2012	17.35	17.56	17.23	17.34	2,378,719	-0.01(-0.06%)
Nov 14, 2012	17.71	17.77	17.25	17.35	3,392,361	-0.30(-1.70%)
Nov 13, 2012	17.33	17.83	17.25	17.65	2,315,179	+0.18(+1.03%)
Nov 12, 2012	17.55	17.57	17.36	17.47	1,516,803	-0.03(-0.17%)
Nov 09, 2012	17.30	17.61	17.25	17.50	3,466,847	+0.03(+0.17%)
Nov 08, 2012	17.56	17.60	17.32	17.47	3,227,736	-0.06(-0.34%)
Nov 07, 2012	17.87	18.00	17.52	17.53	4,422,219	-0.61(-3.36%)
Nov 06, 2012	17.78	18.21	17.70	18.14	2,893,207	+0.42(+2.37%)
Nov 05, 2012	17.55	17.77	17.41	17.72	1,576,273	+0.17(+0.97%)
Nov 02, 2012	17.83	18.02	17.52	17.55	3,344,282	-0.08(-0.45%)
Nov 01, 2012	17.94	18.06	17.54	17.63	4,545,828	-0.39(-2.16%)
Oct 31, 2012	18.08	18.12	16.86	18.02	8,084,213	-0.23(-1.26%)
Oct 26, 2012	18.27	18.25	18.25	18.25	2,011,700	+0.01(+0.05%)
Oct 25, 2012	18.78	18.80	18.06	18.24	3,012,742	-0.25(-1.35%)
Oct 24, 2012	18.94	19.00	18.34	18.49	3,812,414	-0.39(-2.07%)
Oct 23, 2012	18.97	19.21	18.53	18.88	2,873,856	-0.23(-1.20%)
Oct 19, 2012	19.53	19.55	18.82	19.11	2,656,858	-0.47(-2.40%)
Oct 18, 2012	19.25	19.58	19.16	19.58	2,799,711	+0.27(+1.40%)
Oct 17, 2012	18.91	19.31	18.81	19.31	2,089,263	+0.36(+1.90%)
Oct 16, 2012	19.00	19.21	18.85	18.95	1,844,570	+0.04(+0.21%)
Oct 15, 2012	18.90	19.00	18.74	18.91	1,325,083	+0.09(+0.48%)
Oct 12, 2012	19.02	19.16	18.70	18.82	1,644,130	-0.23(-1.21%)
Oct 11, 2012	18.66	19.10	18.64	19.05	3,783,876	+0.60(+3.25%)
Oct 10, 2012	18.92	18.92	18.40	18.45	3,657,598	-0.48(-2.54%)
Oct 09, 2012	19.39	19.43	18.92	18.93	2,834,873	-0.51(-2.62%)
Oct 08, 2012	19.44	19.56	19.24	19.44	2,584,328	-0.17(-0.87%)
Oct 05, 2012	19.49	19.74	19.36	19.61	3,936,773	+0.39(+2.03%)
Oct 04, 2012	19.39	19.49	19.09	19.22	3,018,247	-0.05(-0.26%)
Oct 03, 2012	19.01	19.43	18.88	19.27	3,428,739	+0.29(+1.53%)
Oct 02, 2012	18.75	19.11	18.72	18.98	3,778,764	+0.33(+1.77%)
Oct 01, 2012	18.52	19.01	18.41	18.65	3,769,458	+0.24(+1.30%)
Sep 28, 2012	18.48	18.60	18.32	18.41	3,480,425	-0.21(-1.13%)
Sep 27, 2012	18.70	18.81	18.50	18.62	3,245,989	+0.07(+0.38%)
Sep 26, 2012	18.56	18.89	18.33	18.55	3,387,061	+0.01(+0.05%)
Sep 25, 2012	19.29	19.34	18.53	18.54	4,810,290	-0.71(-3.69%)
Sep 24, 2012	19.20	19.36	19.06	19.25	3,929,942	-0.11(-0.57%)
Sep 21, 2012	19.71	19.77	19.28	19.36	6,387,999	-0.04(-0.21%)
Sep 20, 2012	19.28	19.49	19.04	19.40	4,132,351	-0.10(-0.51%)
Sep 19, 2012	19.42	19.77	19.36	19.50	3,498,621	+0.21(+1.09%)
Sep 18, 2012	19.80	20.11	19.02	19.29	6,858,220	-0.51(-2.58%)
Sep 17, 2012	20.28	20.28	19.53	19.80	5,064,419	-0.56(-2.75%)
Sep 14, 2012	19.68	20.89	19.67	20.36	7,580,783	+0.76(+3.88%)
Sep 13, 2012	18.38	19.61	18.18	19.60	7,069,306	+1.25(+6.81%)
Sep 12, 2012	17.78	18.42	17.74	18.35	5,089,484	+0.70(+3.97%)
Sep 11, 2012	17.23	17.69	17.23	17.65	4,248,739	+0.37(+2.14%)
Sep 10, 2012	17.75	17.78	17.14	17.28	4,791,270	-0.42(-2.37%)
Sep 07, 2012	17.54	17.75	17.54	17.70	3,208,228	+0.22(+1.26%)
Sep 06, 2012	17.16	17.62	17.14	17.48	3,921,043	+0.47(+2.76%)
Sep 05, 2012	17.22	17.32	16.73	17.01	2,667,936	-0.21(-1.22%)

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.