Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.20	13.21	13.15	13.18	8,357,330	-0.03(-0.26%)
Nov 29, 2012	13.26	13.28	13.14	13.21	7,787,861	+0.03(+0.21%)
Nov 28, 2012	13.07	13.21	13.04	13.19	3,722,799	+0.08(+0.58%)
Nov 27, 2012	13.15	13.19	13.10	13.11	3,549,423	-0.09(-0.68%)
Nov 26, 2012	13.17	13.20	13.13	13.20	4,081,832	-0.01(-0.10%)
Nov 23, 2012	13.19	13.26	13.16	13.21	2,568,882	+0.26(+2.02%)
Nov 21, 2012	12.94	12.98	12.88	12.95	2,531,723	+0.09(+0.72%)
Nov 20, 2012	12.85	12.88	12.79	12.86	4,974,340	-0.07(-0.56%)
Nov 19, 2012	12.87	12.95	12.85	12.93	5,165,291	+0.21(+1.63%)
Nov 16, 2012	12.72	12.74	12.61	12.73	9,711,186	+0.01(+0.11%)
Nov 15, 2012	12.71	12.78	12.65	12.71	4,700,351	+0.04(+0.33%)
Nov 14, 2012	12.80	12.84	12.63	12.67	4,252,178	-0.09(-0.70%)
Nov 13, 2012	12.73	12.84	12.68	12.76	8,941,166	-0.11(-0.83%)
Nov 12, 2012	12.86	12.93	12.86	12.87	3,091,165	+0.09(+0.68%)
Nov 09, 2012	12.69	12.86	12.68	12.78	4,799,750	+0.01(+0.05%)
Nov 08, 2012	12.89	12.97	12.77	12.77	4,805,997	-0.20(-1.54%)
Nov 07, 2012	13.07	13.07	12.86	12.97	8,245,685	-0.28(-2.08%)
Nov 06, 2012	13.07	13.32	13.07	13.25	17,910,822	+0.14(+1.11%)
Nov 05, 2012	13.06	13.12	13.03	13.10	4,620,240	+0.10(+0.74%)
Nov 02, 2012	13.14	13.15	12.99	13.01	4,978,340	-0.03(-0.21%)
Nov 01, 2012	12.95	13.04	12.92	13.04	5,150,148	+0.28(+2.16%)
Oct 31, 2012	12.93	12.93	12.70	12.76	6,989,066	-0.09(-0.70%)
Oct 26, 2012	12.97	12.85	12.85	12.85	9,873,264	-0.19(-1.43%)
Oct 25, 2012	13.04	13.05	12.96	13.04	6,517,140	+0.12(+0.96%)
Oct 24, 2012	12.97	13.01	12.88	12.91	8,717,178	+0.26(+2.07%)
Oct 23, 2012	12.65	12.68	12.51	12.65	12,565,422	+0.08(+0.60%)
Oct 19, 2012	12.70	12.73	12.53	12.57	7,947,682	-0.18(-1.38%)
Oct 18, 2012	12.75	12.79	12.70	12.75	4,658,592	-0.03(-0.24%)
Oct 17, 2012	12.68	12.81	12.67	12.78	4,488,828	+0.05(+0.38%)
Oct 16, 2012	12.64	12.77	12.64	12.73	3,609,999	+0.17(+1.32%)
Oct 15, 2012	12.57	12.61	12.51	12.57	3,838,965	+0.10(+0.77%)
Oct 12, 2012	12.50	12.53	12.44	12.47	3,573,335	-0.05(-0.39%)
Oct 11, 2012	12.53	12.57	12.50	12.52	4,112,339	-0.04(-0.33%)
Oct 10, 2012	12.63	12.64	12.53	12.56	4,815,914	-0.03(-0.27%)
Oct 09, 2012	12.69	12.70	12.57	12.59	2,492,682	-0.05(-0.38%)
Oct 08, 2012	12.57	12.66	12.57	12.64	2,277,523	-0.08(-0.65%)
Oct 05, 2012	12.75	12.79	12.69	12.73	3,713,867	+0.03(+0.27%)
Oct 04, 2012	12.67	12.70	12.61	12.69	5,998,437	+0.01(+0.05%)
Oct 03, 2012	12.72	12.80	12.63	12.68	54,540,888	+0.05(+0.38%)
Oct 02, 2012	12.66	12.70	12.61	12.64	5,845,592	-0.01(-0.11%)
Oct 01, 2012	12.61	12.73	12.60	12.65	7,324,114	+0.10(+0.77%)
Sep 28, 2012	12.59	12.59	12.50	12.55	3,873,689	-0.00(-0.03%)
Sep 27, 2012	12.50	12.60	12.48	12.56	20,955,068	+0.23(+1.90%)
Sep 26, 2012	12.37	12.38	12.29	12.32	4,029,997	-0.02(-0.20%)
Sep 25, 2012	12.49	12.51	12.34	12.35	4,076,416	-0.15(-1.21%)
Sep 24, 2012	12.46	12.52	12.44	12.50	4,525,053	+0.05(+0.39%)
Sep 21, 2012	12.48	12.50	12.45	12.45	3,119,349	-0.04(-0.33%)
Sep 20, 2012	12.48	12.50	12.40	12.49	3,304,383	-0.12(-0.93%)
Sep 19, 2012	12.58	12.64	12.55	12.61	4,901,238	+0.06(+0.49%)
Sep 18, 2012	12.53	12.57	12.51	12.55	2,426,147	+0.05(+0.39%)
Sep 17, 2012	12.54	12.56	12.48	12.50	3,004,887	-0.07(-0.55%)
Sep 14, 2012	12.52	12.65	12.51	12.57	4,347,975	+0.19(+1.50%)
Sep 13, 2012	12.20	12.46	12.17	12.38	5,606,827	+0.18(+1.47%)
Sep 12, 2012	12.19	12.21	12.15	12.20	3,217,043	+0.11(+0.91%)
Sep 11, 2012	12.03	12.10	12.00	12.09	3,211,960	+0.12(+0.98%)
Sep 10, 2012	11.99	12.05	11.95	11.97	2,996,779	-0.02(-0.17%)
Sep 07, 2012	11.93	12.01	11.91	11.99	5,133,091	+0.29(+2.48%)
Sep 06, 2012	11.52	11.74	11.49	11.70	13,774,894	+0.17(+1.49%)
Sep 05, 2012	11.55	11.59	11.52	11.53	4,006,655	-0.06(-0.53%)

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.