Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.98	19.35	18.96	19.27	5,426,377	+0.20(+1.07%)
Nov 29, 2012	18.45	19.09	18.39	19.07	6,845,972	+0.72(+3.94%)
Nov 28, 2012	18.22	18.41	17.84	18.34	4,007,532	-0.08(-0.42%)
Nov 27, 2012	18.26	18.61	18.08	18.42	3,680,852	+0.02(+0.09%)
Nov 26, 2012	18.36	18.66	18.33	18.40	2,932,414	-0.12(-0.64%)
Nov 23, 2012	18.21	18.55	18.11	18.52	1,827,039	+0.36(+1.97%)
Nov 21, 2012	17.98	18.27	17.93	18.16	2,715,728	+0.26(+1.42%)
Nov 20, 2012	17.56	17.94	17.34	17.91	4,435,038	+0.33(+1.89%)
Nov 19, 2012	17.31	17.76	17.19	17.58	7,067,244	+0.71(+4.24%)
Nov 16, 2012	17.21	17.24	16.60	16.86	5,232,914	-0.37(-2.12%)
Nov 15, 2012	17.64	17.78	17.19	17.23	4,561,070	-0.41(-2.32%)
Nov 14, 2012	17.82	17.93	17.48	17.64	3,689,876	-0.10(-0.58%)
Nov 13, 2012	17.26	17.88	17.24	17.74	4,471,189	+0.04(+0.22%)
Nov 12, 2012	17.51	17.86	17.39	17.70	4,285,753	+0.20(+1.14%)
Nov 09, 2012	17.19	17.65	17.06	17.50	4,994,762	+0.47(+2.75%)
Nov 08, 2012	17.30	17.53	17.02	17.03	3,665,949	-0.04(-0.25%)
Nov 07, 2012	17.41	17.57	17.02	17.07	5,179,944	-0.65(-3.68%)
Nov 06, 2012	17.80	17.99	17.61	17.73	4,379,521	-0.01(-0.04%)
Nov 05, 2012	17.19	17.77	16.34	17.73	11,480,880	+0.76(+4.49%)
Nov 02, 2012	19.07	19.25	16.80	16.97	20,283,916	-3.51(-17.15%)
Nov 01, 2012	19.80	20.60	19.70	20.49	6,746,780	+0.59(+2.95%)
Oct 31, 2012	19.61	20.06	19.57	19.90	3,852,438	+0.19(+0.95%)
Oct 26, 2012	19.65	19.71	19.71	19.71	4,213,459	+0.26(+1.31%)
Oct 25, 2012	19.94	20.28	19.37	19.46	5,027,682	+0.16(+0.84%)
Oct 24, 2012	19.65	19.71	19.22	19.30	3,200,526	-0.03(-0.13%)
Oct 23, 2012	18.91	19.37	18.80	19.32	4,427,611	+0.49(+2.57%)
Oct 19, 2012	19.19	19.19	18.81	18.84	4,358,095	-0.35(-1.82%)
Oct 18, 2012	19.62	19.65	19.16	19.18	3,581,646	-0.51(-2.57%)
Oct 17, 2012	19.98	20.12	19.60	19.69	3,932,630	-0.34(-1.72%)
Oct 16, 2012	19.17	20.06	19.13	20.04	6,360,488	+0.88(+4.62%)
Oct 15, 2012	18.96	19.21	18.76	19.15	3,453,783	+0.29(+1.53%)
Oct 12, 2012	18.95	19.09	18.68	18.86	3,713,283	-0.20(-1.05%)
Oct 11, 2012	19.34	19.41	18.89	19.06	3,795,430	-0.06(-0.33%)
Oct 10, 2012	19.55	19.60	19.08	19.13	5,149,005	-0.43(-2.18%)
Oct 09, 2012	19.70	19.75	19.23	19.55	5,189,308	-0.14(-0.73%)
Oct 08, 2012	19.87	20.15	19.60	19.70	3,320,418	-0.30(-1.49%)
Oct 05, 2012	20.42	20.80	19.95	19.99	6,389,352	-0.03(-0.17%)
Oct 04, 2012	20.06	20.07	19.58	20.03	3,601,203	+0.13(+0.66%)
Oct 03, 2012	20.08	20.21	19.70	19.90	3,823,502	-0.03(-0.15%)
Oct 02, 2012	19.79	19.99	19.58	19.93	5,230,845	+0.37(+1.87%)
Oct 01, 2012	20.16	20.21	19.47	19.56	7,892,934	-0.48(-2.42%)
Sep 28, 2012	20.40	20.64	19.95	20.04	6,143,663	-0.33(-1.63%)
Sep 27, 2012	20.33	20.52	19.87	20.38	7,285,327	+0.66(+3.32%)
Sep 26, 2012	19.86	20.02	19.02	19.72	9,403,928	-0.28(-1.40%)
Sep 25, 2012	20.72	20.80	19.93	20.00	8,566,170	-0.44(-2.16%)
Sep 24, 2012	20.74	20.93	20.33	20.44	10,605,018	-0.66(-3.12%)
Sep 21, 2012	21.11	22.11	20.96	21.10	26,189,284	+0.66(+3.23%)
Sep 20, 2012	23.91	24.25	19.80	20.44	39,879,228	-4.64(-18.49%)
Sep 19, 2012	24.89	25.23	24.66	25.08	4,226,485	+0.22(+0.89%)
Sep 18, 2012	24.60	24.96	24.37	24.86	4,068,499	+0.19(+0.76%)
Sep 17, 2012	25.24	25.30	24.60	24.67	3,177,632	-0.52(-2.06%)
Sep 14, 2012	24.70	25.46	24.66	25.19	5,018,704	+0.58(+2.35%)
Sep 13, 2012	24.92	25.31	24.49	24.61	6,123,523	-0.11(-0.44%)
Sep 12, 2012	25.27	25.27	24.46	24.72	7,251,412	-0.34(-1.36%)
Sep 11, 2012	25.54	25.63	25.00	25.06	4,912,827	-0.38(-1.50%)
Sep 10, 2012	26.40	26.65	25.40	25.45	5,252,953	-1.06(-4.01%)
Sep 07, 2012	26.49	26.75	26.12	26.51	3,760,206	-0.02(-0.06%)
Sep 06, 2012	25.23	26.54	25.19	26.53	7,032,336	+1.68(+6.78%)
Sep 05, 2012	25.47	25.57	24.72	24.84	3,542,908	-0.69(-2.72%)

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.