Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.54	15.59	15.43	15.56	4,762,140	-0.02(-0.10%)
Nov 29, 2012	15.51	15.62	15.44	15.57	4,605,582	+0.09(+0.58%)
Nov 28, 2012	15.38	15.63	15.35	15.48	6,311,004	+0.10(+0.63%)
Nov 27, 2012	15.56	15.62	15.33	15.38	6,513,547	-0.20(-1.29%)
Nov 26, 2012	15.38	15.60	15.31	15.59	6,759,081	+0.09(+0.57%)
Nov 23, 2012	15.38	15.54	15.30	15.50	3,261,250	+0.21(+1.37%)
Nov 21, 2012	15.31	15.40	15.18	15.29	5,850,374	-0.06(-0.42%)
Nov 20, 2012	15.01	15.36	14.97	15.35	11,013,770	+0.28(+1.87%)
Nov 19, 2012	14.25	15.14	14.21	15.07	26,999,068	+1.48(+10.90%)
Nov 16, 2012	13.48	13.71	13.36	13.59	11,382,842	+0.10(+0.72%)
Nov 15, 2012	13.46	13.55	13.32	13.49	5,289,386	+0.02(+0.12%)
Nov 14, 2012	13.75	13.77	13.44	13.48	6,947,017	-0.30(-2.16%)
Nov 13, 2012	13.54	13.87	13.46	13.77	5,332,755	+0.16(+1.18%)
Nov 12, 2012	13.53	13.62	13.47	13.61	4,885,342	+0.08(+0.59%)
Nov 09, 2012	13.40	13.58	13.28	13.53	6,415,523	+0.08(+0.60%)
Nov 08, 2012	13.68	13.82	13.40	13.45	5,813,292	-0.25(-1.82%)
Nov 07, 2012	13.83	13.89	13.58	13.70	3,991,220	-0.19(-1.39%)
Nov 06, 2012	13.79	13.99	13.74	13.90	3,311,263	+0.15(+1.11%)
Nov 05, 2012	13.76	13.79	13.53	13.74	3,198,596	-0.05(-0.35%)
Nov 02, 2012	13.94	14.01	13.77	13.79	3,082,306	-0.05(-0.35%)
Nov 01, 2012	13.57	13.86	13.53	13.84	9,004,469	+0.31(+2.26%)
Oct 31, 2012	13.30	13.69	13.26	13.53	4,495,173	+0.22(+1.63%)
Oct 26, 2012	13.21	13.32	13.32	13.32	3,692,064	+0.14(+1.04%)
Oct 25, 2012	13.31	13.40	13.12	13.18	5,560,242	-0.02(-0.18%)
Oct 24, 2012	13.03	13.20	12.99	13.20	4,570,620	+0.21(+1.61%)
Oct 23, 2012	13.23	13.23	12.94	12.99	4,174,061	-0.24(-1.82%)
Oct 19, 2012	13.33	13.38	13.19	13.24	4,385,393	-0.14(-1.08%)
Oct 18, 2012	13.22	13.39	13.20	13.38	3,874,696	+0.10(+0.79%)
Oct 17, 2012	13.20	13.31	13.12	13.28	3,513,231	+0.15(+1.17%)
Oct 16, 2012	13.01	13.12	12.99	13.12	3,129,768	+0.14(+1.05%)
Oct 15, 2012	12.97	13.04	12.91	12.99	3,496,139	+0.09(+0.69%)
Oct 12, 2012	13.05	13.11	12.82	12.90	3,656,737	-0.07(-0.56%)
Oct 11, 2012	13.02	13.31	12.95	12.97	7,855,867	+0.04(+0.31%)
Oct 10, 2012	13.15	13.22	12.92	12.93	5,280,873	-0.20(-1.53%)
Oct 09, 2012	13.21	13.42	13.10	13.13	8,580,562	+0.02(+0.18%)
Oct 08, 2012	13.15	13.20	13.07	13.11	3,317,216	-0.07(-0.55%)
Oct 05, 2012	13.31	13.46	13.13	13.18	4,637,086	-0.06(-0.43%)
Oct 04, 2012	13.22	13.28	13.05	13.24	5,744,747	+0.08(+0.61%)
Oct 03, 2012	13.37	13.40	13.12	13.15	6,710,426	-0.16(-1.21%)
Oct 02, 2012	13.45	13.49	13.31	13.32	6,405,122	-0.14(-1.02%)
Oct 01, 2012	12.96	13.49	12.85	13.45	8,510,766	+0.56(+4.31%)
Sep 28, 2012	13.07	13.15	12.84	12.90	6,772,968	-0.27(-2.08%)
Sep 27, 2012	13.11	13.28	13.07	13.17	3,498,959	+0.10(+0.74%)
Sep 26, 2012	12.86	13.20	12.81	13.07	6,286,855	+0.26(+2.01%)
Sep 25, 2012	13.15	13.19	12.78	12.82	8,712,452	-0.33(-2.51%)
Sep 24, 2012	13.22	13.24	13.06	13.15	5,416,784	-0.09(-0.67%)
Sep 21, 2012	13.34	13.42	13.15	13.24	7,765,064	-0.10(-0.72%)
Sep 20, 2012	13.32	13.43	13.25	13.33	5,082,010	-0.01(-0.06%)
Sep 19, 2012	13.28	13.47	13.19	13.34	7,693,402	+0.12(+0.91%)
Sep 18, 2012	13.06	13.28	12.91	13.22	4,692,564	+0.16(+1.23%)
Sep 17, 2012	13.25	13.29	13.00	13.06	5,286,176	-0.19(-1.46%)
Sep 14, 2012	13.16	13.45	12.93	13.25	9,040,903	+0.09(+0.67%)
Sep 13, 2012	13.03	13.28	12.99	13.16	5,109,107	+0.10(+0.80%)
Sep 12, 2012	13.10	13.36	12.99	13.06	7,921,696	+0.07(+0.56%)
Sep 11, 2012	12.82	13.10	12.78	12.99	6,718,386	+0.16(+1.26%)
Sep 10, 2012	12.65	12.98	12.52	12.82	6,335,925	+0.19(+1.47%)
Sep 07, 2012	12.68	12.75	12.56	12.64	5,847,920	-0.04(-0.32%)
Sep 06, 2012	12.62	12.74	12.54	12.68	8,797,079	+0.14(+1.16%)
Sep 05, 2012	12.81	12.83	12.49	12.54	8,786,659	-0.26(-2.01%)

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.