Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.12	15.20	14.99	15.20	5,597,425	+0.08(+0.52%)
Nov 29, 2012	14.94	15.17	14.90	15.12	8,013,845	+0.23(+1.54%)
Nov 28, 2012	14.75	15.13	14.74	14.89	19,264,342	+0.99(+7.12%)
Nov 27, 2012	14.02	14.17	13.84	13.90	6,545,669	-0.06(-0.46%)
Nov 26, 2012	14.11	14.14	13.76	13.97	7,281,584	-0.14(-1.02%)
Nov 23, 2012	13.95	14.14	13.94	14.11	2,927,290	+0.26(+1.86%)
Nov 21, 2012	13.74	13.95	13.64	13.85	2,976,288	+0.11(+0.84%)
Nov 20, 2012	13.52	13.82	13.51	13.74	5,766,253	+0.23(+1.70%)
Nov 19, 2012	13.41	13.57	13.31	13.51	6,723,952	+0.25(+1.89%)
Nov 16, 2012	13.25	13.39	13.13	13.26	10,698,673	-0.27(-2.01%)
Nov 15, 2012	13.80	13.80	13.31	13.53	6,580,661	-0.34(-2.43%)
Nov 14, 2012	14.51	14.67	13.82	13.87	6,727,859	-0.22(-1.53%)
Nov 13, 2012	13.85	14.33	13.81	14.08	5,228,146	+0.07(+0.51%)
Nov 12, 2012	14.30	14.30	13.99	14.01	3,778,005	-0.25(-1.76%)
Nov 09, 2012	14.11	14.49	13.99	14.26	4,495,152	+0.14(+1.02%)
Nov 08, 2012	14.73	14.74	14.10	14.12	6,991,724	-0.65(-4.37%)
Nov 07, 2012	14.80	14.86	14.52	14.76	4,544,691	-0.18(-1.20%)
Nov 06, 2012	14.98	15.04	14.81	14.94	4,088,607	+0.01(+0.05%)
Nov 05, 2012	15.11	15.16	14.80	14.94	4,514,807	-0.16(-1.05%)
Nov 02, 2012	15.35	15.45	15.06	15.09	6,346,304	-0.17(-1.13%)
Nov 01, 2012	15.01	15.44	14.81	15.27	7,329,551	+0.30(+2.01%)
Oct 31, 2012	15.00	15.03	14.77	14.96	6,624,169	-0.05(-0.33%)
Oct 26, 2012	14.98	15.01	15.01	15.01	3,057,392	+0.06(+0.38%)
Oct 25, 2012	15.26	15.30	14.82	14.96	3,294,398	-0.15(-1.00%)
Oct 24, 2012	15.30	15.47	15.04	15.11	5,039,063	-0.11(-0.71%)
Oct 23, 2012	15.05	15.29	14.53	15.22	14,443,046	-0.95(-5.86%)
Oct 19, 2012	16.33	16.39	16.05	16.16	3,331,566	-0.25(-1.53%)
Oct 18, 2012	16.28	16.47	16.18	16.41	5,173,220	+0.32(+1.96%)
Oct 17, 2012	15.98	16.31	15.86	16.10	4,088,174	+0.12(+0.76%)
Oct 16, 2012	15.77	16.04	15.74	15.98	3,029,052	+0.28(+1.78%)
Oct 15, 2012	15.59	15.73	15.54	15.70	2,528,732	+0.25(+1.63%)
Oct 12, 2012	15.65	15.75	15.39	15.44	3,806,294	-0.18(-1.15%)
Oct 11, 2012	15.84	16.03	15.61	15.62	4,405,482	-0.08(-0.50%)
Oct 10, 2012	15.52	15.92	15.49	15.70	4,515,401	-0.11(-0.73%)
Oct 09, 2012	15.87	16.05	15.70	15.82	3,968,436	-0.09(-0.54%)
Oct 08, 2012	15.75	16.15	15.75	15.90	3,183,806	+0.10(+0.64%)
Oct 05, 2012	15.80	16.18	15.77	15.80	6,326,970	+0.03(+0.18%)
Oct 04, 2012	15.68	15.87	15.58	15.77	4,561,856	+0.11(+0.69%)
Oct 03, 2012	15.09	15.86	15.09	15.67	7,850,076	+0.60(+4.00%)
Oct 02, 2012	15.31	15.39	14.99	15.06	5,013,457	-0.19(-1.27%)
Oct 01, 2012	15.17	15.31	15.11	15.26	4,196,412	+0.14(+0.95%)
Sep 28, 2012	15.04	15.18	14.87	15.11	4,773,776	-0.01(-0.05%)
Sep 27, 2012	14.98	15.28	14.86	15.12	3,243,829	+0.22(+1.44%)
Sep 26, 2012	15.24	15.36	14.88	14.91	4,878,974	-0.33(-2.16%)
Sep 25, 2012	15.42	15.56	15.22	15.24	4,422,796	-0.13(-0.84%)
Sep 24, 2012	15.38	15.49	15.12	15.37	5,313,722	-0.10(-0.65%)
Sep 21, 2012	15.89	15.91	15.43	15.47	11,064,283	-0.29(-1.82%)
Sep 20, 2012	15.78	15.81	15.13	15.75	7,054,606	-0.13(-0.80%)
Sep 19, 2012	15.57	15.97	15.53	15.88	8,412,757	+0.32(+2.06%)
Sep 18, 2012	15.64	15.65	15.27	15.56	9,789,593	-0.12(-0.77%)
Sep 17, 2012	15.69	15.71	15.55	15.68	8,980,032	-0.07(-0.47%)
Sep 14, 2012	15.83	15.88	15.70	15.75	6,064,061	-0.03(-0.17%)
Sep 13, 2012	15.78	15.93	15.58	15.78	14,400,507	+0.13(+0.81%)
Sep 12, 2012	15.61	15.81	15.41	15.65	8,416,721	+0.50(+3.30%)
Sep 11, 2012	15.29	15.37	15.12	15.15	3,108,401	-0.14(-0.92%)
Sep 10, 2012	15.41	15.46	15.27	15.29	3,586,892	-0.02(-0.13%)
Sep 07, 2012	15.27	15.40	15.23	15.31	3,816,934	+0.01(+0.04%)
Sep 06, 2012	14.93	15.35	14.91	15.31	5,261,730	+0.43(+2.92%)
Sep 05, 2012	15.11	15.11	14.79	14.87	3,411,038	-0.15(-1.02%)

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.