Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.39	15.39	14.92	15.04	19,154,258	-0.10(-0.63%)
Nov 29, 2012	15.42	15.49	14.96	15.13	17,154,270	-0.26(-1.67%)
Nov 28, 2012	15.50	15.64	15.23	15.39	16,667,354	-0.16(-1.00%)
Nov 27, 2012	16.37	16.41	15.52	15.55	23,121,474	-0.84(-5.10%)
Nov 26, 2012	16.32	16.43	16.13	16.38	9,935,224	+0.03(+0.20%)
Nov 23, 2012	16.16	16.44	16.04	16.35	4,946,806	+0.32(+2.02%)
Nov 21, 2012	16.03	16.35	15.89	16.03	15,105,083	+0.07(+0.47%)
Nov 20, 2012	16.17	16.22	15.72	15.95	18,529,588	-0.28(-1.72%)
Nov 19, 2012	16.36	16.46	16.10	16.23	15,447,959	-0.01(-0.07%)
Nov 16, 2012	16.10	16.36	15.85	16.24	17,269,130	+0.14(+0.89%)
Nov 15, 2012	16.00	16.25	16.00	16.10	18,656,538	+0.05(+0.33%)
Nov 14, 2012	16.82	16.83	16.00	16.04	25,803,464	-0.69(-4.12%)
Nov 13, 2012	16.64	16.92	16.29	16.73	15,017,097	-0.07(-0.41%)
Nov 12, 2012	17.45	17.49	16.78	16.80	11,110,555	-0.61(-3.49%)
Nov 09, 2012	17.46	17.95	17.40	17.41	15,789,321	-0.33(-1.86%)
Nov 08, 2012	17.59	17.92	17.59	17.74	12,658,464	+0.17(+0.99%)
Nov 07, 2012	17.86	18.09	17.56	17.56	16,391,806	-0.58(-3.20%)
Nov 06, 2012	17.25	18.18	17.23	18.15	16,481,116	+0.87(+5.03%)
Nov 05, 2012	16.81	17.32	16.80	17.28	9,355,427	+0.49(+2.94%)
Nov 02, 2012	17.15	17.15	16.77	16.78	10,112,529	-0.13(-0.76%)
Nov 01, 2012	16.38	16.97	16.32	16.91	12,480,176	+0.54(+3.29%)
Oct 31, 2012	16.47	16.67	16.04	16.37	19,692,444	-0.35(-2.08%)
Oct 26, 2012	16.82	16.72	16.72	16.72	11,128,287	-0.13(-0.78%)
Oct 25, 2012	16.76	17.00	16.66	16.85	11,478,710	+0.26(+1.54%)
Oct 24, 2012	16.75	16.78	16.43	16.60	12,842,285	-0.06(-0.35%)
Oct 23, 2012	16.07	16.83	16.03	16.65	22,870,970	-0.06(-0.36%)
Oct 19, 2012	16.74	16.89	16.66	16.71	17,328,166	-0.04(-0.25%)
Oct 18, 2012	16.88	17.17	16.73	16.76	11,165,674	-0.25(-1.44%)
Oct 17, 2012	17.15	17.29	16.87	17.00	7,624,255	-0.12(-0.70%)
Oct 16, 2012	17.14	17.39	17.04	17.12	10,509,281	+0.09(+0.53%)
Oct 15, 2012	16.82	17.07	16.76	17.03	9,636,169	+0.22(+1.28%)
Oct 12, 2012	16.32	17.03	16.26	16.82	28,216,266	-0.11(-0.64%)
Oct 11, 2012	17.12	17.33	16.85	16.92	12,235,472	+0.01(+0.07%)
Oct 10, 2012	17.13	17.22	16.77	16.91	13,670,682	-0.28(-1.60%)
Oct 09, 2012	17.60	17.67	17.00	17.19	15,296,870	-0.50(-2.84%)
Oct 08, 2012	17.67	17.82	17.53	17.69	7,558,575	-0.04(-0.20%)
Oct 05, 2012	18.10	18.14	17.65	17.73	9,736,832	-0.24(-1.35%)
Oct 04, 2012	18.04	18.19	17.86	17.97	18,258,434	-0.03(-0.18%)
Oct 03, 2012	18.14	18.23	17.90	18.00	14,057,513	-0.14(-0.78%)
Oct 02, 2012	18.22	18.27	17.90	18.14	13,576,754	+0.12(+0.66%)
Oct 01, 2012	18.73	18.86	17.97	18.02	15,685,604	-0.52(-2.83%)
Sep 28, 2012	19.07	19.12	18.45	18.55	15,207,664	-0.58(-3.04%)
Sep 27, 2012	18.63	19.14	18.40	19.13	10,939,269	+0.57(+3.07%)
Sep 26, 2012	18.82	18.87	18.22	18.56	12,504,911	-0.34(-1.81%)
Sep 25, 2012	19.01	19.32	18.79	18.90	17,950,076	+0.11(+0.61%)
Sep 24, 2012	18.32	18.83	18.22	18.79	18,277,332	+0.24(+1.31%)
Sep 21, 2012	18.53	18.67	17.98	18.54	30,340,186	+0.56(+3.11%)
Sep 20, 2012	17.64	18.12	17.47	17.98	15,524,789	+0.33(+1.87%)
Sep 19, 2012	17.82	17.87	17.59	17.65	13,196,685	-0.13(-0.74%)
Sep 18, 2012	17.82	18.07	17.59	17.79	13,093,605	-0.04(-0.20%)
Sep 17, 2012	18.12	18.17	17.71	17.82	12,192,045	-0.44(-2.39%)
Sep 14, 2012	18.40	18.87	17.88	18.26	25,982,478	+0.10(+0.54%)
Sep 13, 2012	18.04	18.52	17.48	18.16	15,993,006	+0.19(+1.05%)
Sep 12, 2012	18.04	18.22	17.86	17.97	15,144,747	-0.07(-0.37%)
Sep 11, 2012	17.97	18.22	17.73	18.04	15,668,519	+0.14(+0.80%)
Sep 10, 2012	18.06	18.34	17.88	17.89	21,355,088	-0.44(-2.39%)
Sep 07, 2012	18.76	18.83	18.31	18.33	22,075,928	-0.66(-3.47%)
Sep 06, 2012	18.72	19.21	18.49	18.99	30,638,636	-0.50(-2.55%)
Sep 05, 2012	19.42	19.71	19.21	19.49	11,176,662	+0.08(+0.40%)

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.