Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.75	14.79	14.46	14.50	4,736,016	-0.22(-1.46%)
Nov 29, 2012	14.91	15.00	14.66	14.72	6,796,240	+0.00(+0.00%)
Nov 28, 2012	14.47	14.74	14.21	14.72	5,468,376	+0.29(+2.00%)
Nov 27, 2012	14.26	14.56	14.07	14.43	5,713,154	+0.14(+0.96%)
Nov 26, 2012	13.97	14.37	13.96	14.29	5,777,688	+0.22(+1.57%)
Nov 23, 2012	13.72	14.15	13.67	14.07	2,751,465	+0.39(+2.86%)
Nov 21, 2012	13.49	13.83	13.44	13.68	5,116,959	+0.11(+0.79%)
Nov 20, 2012	13.35	13.59	13.31	13.57	4,724,638	+0.15(+1.09%)
Nov 19, 2012	12.95	13.50	12.84	13.43	5,547,125	+0.65(+5.06%)
Nov 16, 2012	12.88	12.94	12.65	12.78	5,863,347	+0.00(+0.00%)
Nov 15, 2012	12.52	12.83	12.46	12.78	5,191,111	+0.29(+2.35%)
Nov 14, 2012	12.74	12.84	12.47	12.49	3,530,903	-0.23(-1.77%)
Nov 13, 2012	12.64	12.78	12.62	12.71	3,335,335	-0.04(-0.31%)
Nov 12, 2012	12.71	12.83	12.58	12.75	2,222,636	+0.13(+1.01%)
Nov 09, 2012	12.66	12.87	12.61	12.62	4,747,097	-0.02(-0.16%)
Nov 08, 2012	13.03	13.22	12.64	12.64	4,831,495	-0.52(-3.95%)
Nov 07, 2012	13.29	13.37	13.09	13.16	7,426,629	-0.31(-2.32%)
Nov 06, 2012	12.97	13.59	12.93	13.48	7,246,984	+0.55(+4.24%)
Nov 05, 2012	12.69	12.93	12.68	12.93	5,656,227	+0.21(+1.65%)
Nov 02, 2012	12.77	12.83	12.61	12.72	6,710,809	-0.01(-0.11%)
Nov 01, 2012	12.09	12.76	12.03	12.73	7,041,486	+0.64(+5.26%)
Oct 31, 2012	11.66	12.14	11.65	12.09	8,001,990	+0.43(+3.69%)
Oct 26, 2012	11.72	11.66	11.66	11.66	6,068,454	-0.29(-2.46%)
Oct 25, 2012	12.26	12.38	11.83	11.96	7,112,588	-0.21(-1.69%)
Oct 24, 2012	12.57	12.67	12.09	12.16	7,699,560	-0.34(-2.74%)
Oct 23, 2012	12.61	12.83	12.42	12.51	5,087,378	-0.30(-2.37%)
Oct 19, 2012	13.47	13.50	12.73	12.81	6,190,377	-0.73(-5.42%)
Oct 18, 2012	13.54	13.64	13.39	13.54	3,597,276	-0.04(-0.29%)
Oct 17, 2012	13.33	13.69	13.33	13.58	4,263,047	-0.11(-0.79%)
Oct 16, 2012	13.45	13.69	13.39	13.69	4,369,638	+0.28(+2.12%)
Oct 15, 2012	13.23	13.44	13.00	13.41	4,302,427	+0.27(+2.09%)
Oct 12, 2012	12.87	13.15	12.76	13.13	5,476,864	+0.35(+2.76%)
Oct 11, 2012	12.65	12.84	12.58	12.78	4,644,546	+0.16(+1.24%)
Oct 10, 2012	12.71	12.78	12.55	12.62	5,619,487	-0.11(-0.88%)
Oct 09, 2012	12.74	12.85	12.65	12.74	4,779,661	+0.02(+0.19%)
Oct 08, 2012	12.59	12.80	12.58	12.71	3,139,213	+0.03(+0.23%)
Oct 05, 2012	12.78	12.90	12.60	12.68	4,449,323	-0.08(-0.61%)
Oct 04, 2012	12.54	12.78	12.40	12.76	5,569,774	+0.18(+1.40%)
Oct 03, 2012	12.44	12.62	12.35	12.58	5,507,882	+0.20(+1.58%)
Oct 02, 2012	12.15	12.43	12.09	12.39	4,955,811	+0.29(+2.43%)
Oct 01, 2012	12.47	12.59	12.07	12.09	5,069,959	-0.33(-2.68%)
Sep 28, 2012	12.43	12.46	12.19	12.43	5,099,845	-0.09(-0.70%)
Sep 27, 2012	12.41	12.66	12.41	12.52	6,669,854	+0.18(+1.43%)
Sep 26, 2012	12.16	12.58	11.87	12.34	7,297,074	-0.08(-0.63%)
Sep 25, 2012	13.06	13.12	12.41	12.42	7,017,057	-0.61(-4.70%)
Sep 24, 2012	12.84	13.08	12.74	13.03	7,771,976	+0.06(+0.49%)
Sep 21, 2012	13.31	13.40	12.83	12.97	6,832,613	-0.23(-1.78%)
Sep 20, 2012	13.60	13.67	13.07	13.20	7,505,506	-0.44(-3.23%)
Sep 19, 2012	13.81	13.81	13.57	13.64	3,919,317	-0.07(-0.50%)
Sep 18, 2012	13.96	13.96	13.59	13.71	3,859,997	-0.21(-1.48%)
Sep 17, 2012	14.20	14.21	13.78	13.92	3,672,102	-0.28(-2.00%)
Sep 14, 2012	13.92	14.34	13.92	14.20	8,927,693	+0.25(+1.83%)
Sep 13, 2012	13.70	14.03	13.58	13.95	5,359,855	+0.24(+1.79%)
Sep 12, 2012	13.62	13.89	13.45	13.70	9,896,752	+0.18(+1.30%)
Sep 11, 2012	13.47	13.62	13.47	13.52	6,432,175	-0.03(-0.22%)
Sep 10, 2012	13.67	13.73	13.42	13.55	5,887,679	-0.20(-1.42%)
Sep 07, 2012	13.37	13.76	13.26	13.75	6,471,588	+0.40(+3.01%)
Sep 06, 2012	13.05	13.65	12.96	13.35	9,007,222	+0.48(+3.73%)
Sep 05, 2012	12.64	12.93	12.60	12.87	3,747,326	+0.11(+0.84%)

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.