Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.89	15.64	14.89	15.07	5,960,139	+0.20(+1.34%)
Nov 29, 2012	14.64	14.97	14.61	14.87	3,410,430	+0.39(+2.69%)
Nov 28, 2012	14.54	14.55	14.26	14.48	5,730,171	+0.07(+0.47%)
Nov 27, 2012	14.58	14.67	14.28	14.42	3,528,839	-0.20(-1.39%)
Nov 26, 2012	14.84	14.85	14.58	14.62	2,686,717	-0.27(-1.82%)
Nov 23, 2012	14.81	14.98	14.67	14.89	1,190,325	+0.13(+0.86%)
Nov 21, 2012	14.55	14.81	14.52	14.76	3,827,543	+0.21(+1.46%)
Nov 20, 2012	14.47	14.70	14.30	14.55	3,430,861	+0.03(+0.17%)
Nov 19, 2012	14.18	14.58	14.09	14.53	2,769,161	+0.47(+3.38%)
Nov 16, 2012	13.87	14.08	13.70	14.05	4,224,758	+0.20(+1.41%)
Nov 15, 2012	13.67	14.02	13.54	13.86	4,302,942	+0.20(+1.49%)
Nov 14, 2012	13.81	14.03	13.64	13.65	4,146,271	-0.03(-0.19%)
Nov 13, 2012	13.62	13.95	13.55	13.68	4,055,724	-0.08(-0.62%)
Nov 12, 2012	13.63	13.85	13.48	13.76	1,923,578	+0.15(+1.12%)
Nov 09, 2012	13.29	13.76	13.21	13.61	3,804,625	+0.23(+1.71%)
Nov 08, 2012	13.83	14.21	13.38	13.38	5,727,072	-0.43(-3.13%)
Nov 07, 2012	14.19	14.19	13.78	13.81	4,342,644	-0.59(-4.06%)
Nov 06, 2012	14.19	14.40	13.90	14.40	5,114,067	+0.29(+2.04%)
Nov 05, 2012	13.85	14.22	13.79	14.11	2,644,004	+0.28(+2.02%)
Nov 02, 2012	14.22	14.25	13.81	13.83	5,015,580	-0.32(-2.28%)
Nov 01, 2012	13.94	14.32	13.68	14.15	4,970,352	+0.43(+3.15%)
Oct 31, 2012	13.99	14.04	13.68	13.72	4,601,964	-0.23(-1.64%)
Oct 26, 2012	14.17	13.95	13.95	13.95	4,676,641	-0.36(-2.55%)
Oct 25, 2012	14.10	14.60	14.03	14.31	6,104,011	+0.05(+0.36%)
Oct 24, 2012	14.42	14.95	14.13	14.26	4,900,039	-0.01(-0.06%)
Oct 23, 2012	14.25	14.31	13.93	14.27	3,222,507	-0.41(-2.77%)
Oct 19, 2012	14.98	14.99	14.65	14.68	4,731,707	-0.42(-2.78%)
Oct 18, 2012	15.04	15.26	14.87	15.10	4,700,981	-0.01(-0.08%)
Oct 17, 2012	14.59	15.15	14.31	15.11	4,116,046	+0.42(+2.89%)
Oct 16, 2012	14.40	14.94	14.36	14.69	4,687,195	+0.34(+2.36%)
Oct 15, 2012	14.37	14.41	14.09	14.35	2,618,492	-0.04(-0.30%)
Oct 12, 2012	14.21	14.55	13.83	14.39	4,173,378	+0.09(+0.60%)
Oct 11, 2012	13.91	14.40	13.77	14.31	4,433,395	+0.56(+4.07%)
Oct 10, 2012	13.88	14.11	13.69	13.75	4,675,672	-0.28(-1.99%)
Oct 09, 2012	13.44	14.40	13.43	14.03	8,424,258	+0.56(+4.16%)
Oct 08, 2012	13.11	13.71	13.02	13.47	5,785,047	+0.35(+2.65%)
Oct 05, 2012	13.14	13.34	12.92	13.12	4,519,288	-0.01(-0.06%)
Oct 04, 2012	12.87	13.25	12.83	13.13	5,030,952	+0.34(+2.69%)
Oct 03, 2012	13.25	13.37	12.68	12.78	4,927,696	-0.61(-4.59%)
Oct 02, 2012	13.30	13.43	13.02	13.40	5,985,825	+0.05(+0.38%)
Oct 01, 2012	13.38	13.64	13.32	13.35	3,862,458	-0.07(-0.51%)
Sep 28, 2012	13.49	13.61	13.33	13.42	4,278,785	-0.13(-0.94%)
Sep 27, 2012	13.54	13.67	13.36	13.54	4,239,273	+0.11(+0.82%)
Sep 26, 2012	13.66	13.66	13.25	13.43	6,951,543	-0.30(-2.16%)
Sep 25, 2012	14.67	14.75	13.69	13.73	7,014,243	-0.89(-6.09%)
Sep 24, 2012	14.54	14.82	14.53	14.62	3,661,844	-0.19(-1.26%)
Sep 21, 2012	14.51	14.82	14.46	14.81	6,600,347	+0.14(+0.92%)
Sep 20, 2012	14.39	14.70	14.16	14.67	8,082,907	+0.20(+1.41%)
Sep 19, 2012	14.62	14.68	14.41	14.47	4,089,180	-0.14(-0.93%)
Sep 18, 2012	14.63	14.67	14.46	14.60	5,377,049	-0.09(-0.63%)
Sep 17, 2012	14.69	14.88	14.51	14.70	5,578,440	-0.09(-0.63%)
Sep 14, 2012	14.59	15.05	14.53	14.79	3,508,384	+0.34(+2.33%)
Sep 13, 2012	13.86	14.53	13.57	14.45	6,873,797	+0.59(+4.24%)
Sep 12, 2012	13.70	14.00	13.70	13.86	3,730,155	+0.18(+1.30%)
Sep 11, 2012	13.34	13.73	13.34	13.69	3,019,866	+0.41(+3.05%)
Sep 10, 2012	13.53	13.73	13.24	13.28	3,445,673	-0.33(-2.42%)
Sep 07, 2012	13.53	13.87	13.46	13.61	6,257,237	+0.31(+2.35%)
Sep 06, 2012	13.01	13.47	12.99	13.30	4,909,136	+0.41(+3.22%)
Sep 05, 2012	12.67	13.26	12.57	12.88	7,583,950	+0.27(+2.14%)

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.