Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.84	16.89	16.71	16.80	2,005,826	-0.04(-0.26%)
Nov 29, 2012	16.80	16.97	16.73	16.84	2,639,647	+0.12(+0.74%)
Nov 28, 2012	16.44	16.72	16.28	16.72	2,615,720	+0.16(+0.96%)
Nov 27, 2012	16.69	16.84	16.56	16.56	2,312,033	-0.18(-1.06%)
Nov 26, 2012	16.66	16.74	16.44	16.74	2,339,086	-0.02(-0.11%)
Nov 23, 2012	16.54	16.79	16.41	16.76	1,590,937	+0.35(+2.16%)
Nov 21, 2012	16.16	16.50	16.15	16.40	2,412,363	+0.26(+1.59%)
Nov 20, 2012	16.09	16.28	15.92	16.15	2,988,755	+0.00(+0.00%)
Nov 19, 2012	15.88	16.17	15.85	16.15	3,703,037	+0.56(+3.57%)
Nov 16, 2012	15.54	15.63	15.27	15.59	3,331,693	+0.19(+1.21%)
Nov 15, 2012	15.23	15.62	15.18	15.40	3,974,336	+0.22(+1.46%)
Nov 14, 2012	15.12	15.52	15.06	15.18	4,240,725	+0.18(+1.18%)
Nov 13, 2012	15.21	15.27	15.00	15.01	3,599,826	-0.31(-2.02%)
Nov 12, 2012	15.54	15.60	15.20	15.32	2,598,846	-0.19(-1.25%)
Nov 09, 2012	15.37	15.68	15.34	15.51	2,887,676	+0.11(+0.69%)
Nov 08, 2012	15.76	15.76	15.38	15.40	4,388,501	-0.31(-1.96%)
Nov 07, 2012	16.05	16.06	15.57	15.71	4,289,312	-0.55(-3.41%)
Nov 06, 2012	16.05	16.28	15.92	16.27	3,942,557	+0.33(+2.10%)
Nov 05, 2012	15.30	15.98	15.26	15.93	3,288,139	+0.62(+4.02%)
Nov 02, 2012	15.76	15.78	15.31	15.32	4,243,746	-0.26(-1.69%)
Nov 01, 2012	15.32	15.62	15.27	15.58	4,429,380	+0.32(+2.08%)
Oct 31, 2012	15.24	15.44	15.18	15.26	3,169,241	+0.05(+0.35%)
Oct 26, 2012	15.06	15.21	15.21	15.21	4,481,770	+0.12(+0.82%)
Oct 25, 2012	15.11	15.24	15.05	15.09	2,950,876	+0.10(+0.65%)
Oct 24, 2012	15.21	15.36	14.90	14.99	3,152,309	-0.02(-0.12%)
Oct 23, 2012	14.94	15.09	14.82	15.01	3,021,759	-0.12(-0.81%)
Oct 19, 2012	15.10	15.31	15.00	15.13	4,521,009	-0.06(-0.41%)
Oct 18, 2012	15.51	15.58	15.09	15.19	4,594,641	-0.40(-2.60%)
Oct 17, 2012	15.54	15.73	15.33	15.60	3,989,542	+0.11(+0.68%)
Oct 16, 2012	15.07	15.53	15.07	15.49	4,559,242	+0.42(+2.80%)
Oct 15, 2012	14.99	15.11	14.80	15.07	3,252,917	+0.08(+0.53%)
Oct 12, 2012	15.10	15.23	14.97	14.99	4,261,932	-0.12(-0.82%)
Oct 11, 2012	15.08	15.27	15.03	15.11	4,181,971	+0.15(+1.00%)
Oct 10, 2012	15.38	15.40	14.87	14.96	5,391,148	-0.45(-2.91%)
Oct 09, 2012	15.32	15.46	15.25	15.41	6,974,351	+0.11(+0.69%)
Oct 08, 2012	15.83	15.83	15.19	15.31	10,108,140	-0.58(-3.66%)
Oct 05, 2012	16.02	16.09	15.82	15.89	4,013,445	+0.00(+0.00%)
Oct 04, 2012	16.00	16.00	15.69	15.89	6,243,537	-0.06(-0.39%)
Oct 03, 2012	16.25	16.31	15.93	15.95	5,023,552	-0.24(-1.47%)
Oct 02, 2012	16.29	16.38	16.12	16.19	3,338,488	-0.07(-0.43%)
Oct 01, 2012	16.64	16.64	16.14	16.26	6,132,180	-0.22(-1.34%)
Sep 28, 2012	16.57	16.80	16.42	16.48	6,547,311	-0.16(-0.95%)
Sep 27, 2012	16.74	16.81	16.37	16.64	6,384,581	+0.00(+0.00%)
Sep 26, 2012	17.56	17.60	16.52	16.64	13,017,025	-1.82(-9.87%)
Sep 25, 2012	19.05	19.13	18.38	18.46	6,954,760	-0.35(-1.87%)
Sep 24, 2012	18.84	18.91	18.55	18.81	5,330,426	-0.16(-0.84%)
Sep 21, 2012	19.43	19.45	18.90	18.97	4,848,974	-0.35(-1.82%)
Sep 20, 2012	19.37	19.43	19.08	19.32	1,932,548	-0.17(-0.86%)
Sep 19, 2012	19.56	19.58	19.04	19.49	2,226,284	-0.14(-0.72%)
Sep 18, 2012	19.61	19.77	19.48	19.63	2,365,281	-0.08(-0.40%)
Sep 17, 2012	19.99	20.01	19.58	19.71	1,813,559	-0.27(-1.37%)
Sep 14, 2012	19.57	20.17	19.54	19.98	2,731,267	+0.48(+2.48%)
Sep 13, 2012	19.28	19.58	18.85	19.50	1,909,238	+0.14(+0.73%)
Sep 12, 2012	19.60	19.71	19.16	19.36	2,178,141	-0.19(-0.99%)
Sep 11, 2012	19.22	19.65	19.19	19.55	2,908,029	+0.30(+1.55%)
Sep 10, 2012	19.28	19.51	19.18	19.25	3,199,072	-0.03(-0.14%)
Sep 07, 2012	19.26	19.37	19.03	19.28	2,788,224	-0.03(-0.14%)
Sep 06, 2012	18.95	19.44	18.91	19.30	3,594,890	+0.40(+2.10%)
Sep 05, 2012	18.97	18.97	18.61	18.91	2,968,312	+0.02(+0.09%)

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.