Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.49	13.50	13.44	13.47	8,180,489	-0.04(-0.26%)
Nov 29, 2012	13.55	13.57	13.42	13.50	7,623,071	+0.03(+0.21%)
Nov 28, 2012	13.35	13.49	13.32	13.47	3,644,024	+0.08(+0.58%)
Nov 27, 2012	13.43	13.47	13.39	13.39	3,474,318	-0.09(-0.68%)
Nov 26, 2012	13.45	13.49	13.42	13.49	3,995,460	-0.01(-0.10%)
Nov 23, 2012	13.48	13.54	13.44	13.50	2,514,525	+0.27(+2.02%)
Nov 21, 2012	13.22	13.26	13.16	13.23	2,478,152	+0.10(+0.72%)
Nov 20, 2012	13.13	13.16	13.07	13.14	4,869,083	-0.07(-0.56%)
Nov 19, 2012	13.15	13.23	13.13	13.21	5,055,994	+0.21(+1.63%)
Nov 16, 2012	12.99	13.01	12.89	13.00	9,505,697	+0.01(+0.11%)
Nov 15, 2012	12.99	13.06	12.92	12.99	4,600,892	+0.04(+0.33%)
Nov 14, 2012	13.08	13.11	12.90	12.94	4,162,202	-0.09(-0.70%)
Nov 13, 2012	13.01	13.12	12.96	13.04	8,751,971	-0.11(-0.83%)
Nov 12, 2012	13.14	13.20	13.13	13.14	3,025,756	+0.09(+0.67%)
Nov 09, 2012	12.96	13.14	12.96	13.06	4,698,187	+0.01(+0.05%)
Nov 08, 2012	13.17	13.25	13.05	13.05	4,704,302	-0.20(-1.54%)
Nov 07, 2012	13.35	13.35	13.13	13.25	8,071,207	-0.28(-2.08%)
Nov 06, 2012	13.35	13.61	13.35	13.54	17,531,830	+0.15(+1.11%)
Nov 05, 2012	13.35	13.40	13.31	13.39	4,522,476	+0.10(+0.74%)
Nov 02, 2012	13.42	13.43	13.27	13.29	4,872,999	-0.03(-0.21%)
Nov 01, 2012	13.23	13.32	13.20	13.32	5,041,172	+0.28(+2.16%)
Oct 31, 2012	13.20	13.20	12.97	13.04	6,841,178	-0.09(-0.70%)
Oct 26, 2012	13.25	13.13	13.13	13.13	9,664,346	-0.19(-1.43%)
Oct 25, 2012	13.32	13.33	13.24	13.32	6,379,237	+0.13(+0.96%)
Oct 24, 2012	13.25	13.29	13.16	13.19	8,532,723	+0.27(+2.07%)
Oct 23, 2012	12.92	12.95	12.78	12.92	12,299,539	+0.08(+0.60%)
Oct 19, 2012	12.98	13.00	12.80	12.85	7,779,509	-0.18(-1.38%)
Oct 18, 2012	13.02	13.06	12.97	13.03	4,560,016	-0.03(-0.24%)
Oct 17, 2012	12.96	13.09	12.94	13.06	4,393,845	+0.05(+0.38%)
Oct 16, 2012	12.91	13.04	12.91	13.01	3,533,612	+0.17(+1.32%)
Oct 15, 2012	12.84	12.88	12.78	12.84	3,757,732	+0.10(+0.77%)
Oct 12, 2012	12.77	12.80	12.70	12.74	3,497,723	-0.05(-0.39%)
Oct 11, 2012	12.80	12.84	12.77	12.79	4,025,322	-0.04(-0.33%)
Oct 10, 2012	12.90	12.92	12.80	12.83	4,714,010	-0.04(-0.27%)
Oct 09, 2012	12.96	12.97	12.84	12.87	2,439,937	-0.05(-0.38%)
Oct 08, 2012	12.85	12.93	12.85	12.92	2,229,330	-0.08(-0.65%)
Oct 05, 2012	13.03	13.07	12.96	13.00	3,635,282	+0.04(+0.27%)
Oct 04, 2012	12.94	12.98	12.89	12.96	5,871,510	+0.01(+0.05%)
Oct 03, 2012	13.00	13.08	12.90	12.96	53,386,808	+0.05(+0.38%)
Oct 02, 2012	12.93	12.98	12.88	12.91	5,721,899	-0.01(-0.11%)
Oct 01, 2012	12.88	13.00	12.87	12.92	7,169,136	+0.10(+0.77%)
Sep 28, 2012	12.87	12.87	12.77	12.82	3,791,722	-0.00(-0.03%)
Sep 27, 2012	12.77	12.87	12.75	12.83	20,511,660	+0.24(+1.90%)
Sep 26, 2012	12.64	12.65	12.56	12.59	3,944,722	-0.02(-0.20%)
Sep 25, 2012	12.76	12.78	12.61	12.61	3,990,159	-0.15(-1.21%)
Sep 24, 2012	12.73	12.79	12.70	12.77	4,429,304	+0.05(+0.39%)
Sep 21, 2012	12.75	12.77	12.71	12.72	3,053,344	-0.04(-0.33%)
Sep 20, 2012	12.75	12.77	12.67	12.76	3,234,462	-0.12(-0.93%)
Sep 19, 2012	12.85	12.91	12.82	12.88	4,797,528	+0.06(+0.49%)
Sep 18, 2012	12.80	12.85	12.78	12.82	2,374,810	+0.05(+0.39%)
Sep 17, 2012	12.81	12.83	12.75	12.77	2,941,303	-0.07(-0.55%)
Sep 14, 2012	12.79	12.92	12.79	12.84	4,255,972	+0.19(+1.50%)
Sep 13, 2012	12.46	12.73	12.43	12.65	5,488,186	+0.18(+1.47%)
Sep 12, 2012	12.45	12.48	12.42	12.46	3,148,971	+0.11(+0.91%)
Sep 11, 2012	12.29	12.37	12.26	12.35	3,143,995	+0.12(+0.98%)
Sep 10, 2012	12.25	12.31	12.21	12.23	2,933,367	-0.02(-0.17%)
Sep 07, 2012	12.19	12.27	12.17	12.25	5,024,475	+0.30(+2.48%)
Sep 06, 2012	11.77	11.99	11.74	11.96	13,483,418	+0.18(+1.49%)
Sep 05, 2012	11.80	11.84	11.77	11.78	3,921,875	-0.06(-0.54%)

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.