Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.99	19.35	18.97	19.28	5,424,684	+0.20(+1.07%)
Nov 29, 2012	18.46	19.10	18.40	19.07	6,843,837	+0.72(+3.94%)
Nov 28, 2012	18.23	18.42	17.85	18.35	4,006,283	-0.08(-0.42%)
Nov 27, 2012	18.26	18.62	18.08	18.43	3,679,704	+0.02(+0.09%)
Nov 26, 2012	18.37	18.66	18.33	18.41	2,931,500	-0.12(-0.64%)
Nov 23, 2012	18.21	18.55	18.12	18.53	1,826,469	+0.36(+1.97%)
Nov 21, 2012	17.98	18.28	17.94	18.17	2,714,881	+0.26(+1.43%)
Nov 20, 2012	17.57	17.95	17.34	17.91	4,433,654	+0.33(+1.89%)
Nov 19, 2012	17.32	17.76	17.19	17.58	7,065,040	+0.71(+4.24%)
Nov 16, 2012	17.22	17.24	16.60	16.87	5,231,282	-0.37(-2.12%)
Nov 15, 2012	17.65	17.78	17.20	17.23	4,559,647	-0.41(-2.32%)
Nov 14, 2012	17.83	17.93	17.49	17.64	3,688,725	-0.10(-0.58%)
Nov 13, 2012	17.27	17.89	17.24	17.74	4,469,795	+0.04(+0.22%)
Nov 12, 2012	17.51	17.86	17.40	17.71	4,284,417	+0.20(+1.14%)
Nov 09, 2012	17.19	17.66	17.06	17.51	4,993,205	+0.47(+2.75%)
Nov 08, 2012	17.31	17.53	17.02	17.04	3,664,806	-0.04(-0.25%)
Nov 07, 2012	17.41	17.57	17.03	17.08	5,178,329	-0.65(-3.68%)
Nov 06, 2012	17.80	17.99	17.62	17.73	4,378,155	-0.01(-0.04%)
Nov 05, 2012	17.20	17.78	16.35	17.74	11,477,299	+0.76(+4.49%)
Nov 02, 2012	19.07	19.26	16.81	16.98	20,277,590	-3.51(-17.15%)
Nov 01, 2012	19.80	20.60	19.70	20.49	6,744,675	+0.59(+2.95%)
Oct 31, 2012	19.62	20.07	19.57	19.91	3,851,237	+0.19(+0.95%)
Oct 26, 2012	19.66	19.72	19.72	19.72	4,212,145	+0.26(+1.31%)
Oct 25, 2012	19.95	20.29	19.38	19.46	5,026,114	+0.16(+0.84%)
Oct 24, 2012	19.66	19.72	19.23	19.30	3,199,528	-0.03(-0.13%)
Oct 23, 2012	18.92	19.38	18.81	19.33	4,426,231	+0.49(+2.57%)
Oct 19, 2012	19.20	19.20	18.82	18.84	4,356,735	-0.35(-1.82%)
Oct 18, 2012	19.62	19.66	19.17	19.19	3,580,529	-0.51(-2.57%)
Oct 17, 2012	19.99	20.13	19.61	19.70	3,931,404	-0.34(-1.72%)
Oct 16, 2012	19.17	20.07	19.14	20.04	6,358,504	+0.89(+4.62%)
Oct 15, 2012	18.97	19.22	18.77	19.16	3,452,706	+0.29(+1.53%)
Oct 12, 2012	18.95	19.10	18.69	18.87	3,712,124	-0.20(-1.05%)
Oct 11, 2012	19.34	19.41	18.89	19.07	3,794,246	-0.06(-0.33%)
Oct 10, 2012	19.56	19.61	19.09	19.13	5,147,400	-0.43(-2.18%)
Oct 09, 2012	19.70	19.75	19.23	19.56	5,187,689	-0.14(-0.73%)
Oct 08, 2012	19.88	20.15	19.61	19.70	3,319,382	-0.30(-1.49%)
Oct 05, 2012	20.42	20.81	19.96	20.00	6,387,359	-0.03(-0.17%)
Oct 04, 2012	20.07	20.08	19.58	20.03	3,600,080	+0.13(+0.66%)
Oct 03, 2012	20.08	20.21	19.71	19.90	3,822,310	-0.03(-0.15%)
Oct 02, 2012	19.80	20.00	19.58	19.93	5,229,214	+0.37(+1.87%)
Oct 01, 2012	20.17	20.21	19.47	19.57	7,890,473	-0.49(-2.42%)
Sep 28, 2012	20.41	20.65	19.96	20.05	6,141,747	-0.33(-1.63%)
Sep 27, 2012	20.34	20.53	19.88	20.38	7,283,055	+0.66(+3.32%)
Sep 26, 2012	19.86	20.02	19.03	19.73	9,400,995	-0.28(-1.40%)
Sep 25, 2012	20.72	20.81	19.94	20.01	8,563,498	-0.44(-2.16%)
Sep 24, 2012	20.75	20.94	20.34	20.45	10,601,710	-0.66(-3.12%)
Sep 21, 2012	21.12	22.12	20.96	21.11	26,181,116	+0.66(+3.23%)
Sep 20, 2012	23.91	24.25	19.80	20.45	39,866,788	-4.64(-18.49%)
Sep 19, 2012	24.89	25.23	24.67	25.09	4,225,167	+0.22(+0.89%)
Sep 18, 2012	24.61	24.97	24.38	24.87	4,067,230	+0.19(+0.76%)
Sep 17, 2012	25.25	25.31	24.60	24.68	3,176,641	-0.52(-2.06%)
Sep 14, 2012	24.71	25.47	24.67	25.20	5,017,139	+0.58(+2.35%)
Sep 13, 2012	24.93	25.32	24.49	24.62	6,121,614	-0.11(-0.44%)
Sep 12, 2012	25.28	25.28	24.47	24.73	7,249,151	-0.34(-1.36%)
Sep 11, 2012	25.55	25.64	25.01	25.07	4,911,295	-0.38(-1.50%)
Sep 10, 2012	26.41	26.66	25.40	25.45	5,251,315	-1.06(-4.01%)
Sep 07, 2012	26.50	26.76	26.13	26.52	3,759,033	-0.02(-0.06%)
Sep 06, 2012	25.24	26.54	25.20	26.54	7,030,143	+1.69(+6.78%)
Sep 05, 2012	25.48	25.57	24.73	24.85	3,541,803	-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.