Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.64	13.73	13.20	13.35	1,663,404	-0.30(-2.20%)
Nov 29, 2012	13.75	13.97	13.56	13.65	1,840,357	+0.01(+0.07%)
Nov 28, 2012	13.51	13.72	13.35	13.64	2,255,714	+0.15(+1.11%)
Nov 27, 2012	12.95	13.74	12.85	13.49	6,830,671	+1.14(+9.23%)
Nov 26, 2012	12.40	12.51	12.20	12.35	1,907,804	-0.08(-0.64%)
Nov 23, 2012	12.56	12.58	12.35	12.43	674,242	+0.03(+0.24%)
Nov 21, 2012	12.33	12.53	12.22	12.40	802,491	+0.07(+0.57%)
Nov 20, 2012	12.59	12.65	12.27	12.33	827,172	-0.26(-2.07%)
Nov 19, 2012	12.22	12.62	12.12	12.59	2,585,041	+0.56(+4.66%)
Nov 16, 2012	12.14	12.23	12.00	12.03	2,164,218	-0.16(-1.31%)
Nov 15, 2012	12.18	12.21	12.00	12.19	1,394,869	-0.01(-0.08%)
Nov 14, 2012	12.61	12.65	12.09	12.20	1,900,308	-0.41(-3.25%)
Nov 13, 2012	12.31	12.68	12.26	12.61	2,545,691	+0.20(+1.61%)
Nov 12, 2012	12.23	12.43	12.17	12.41	1,586,361	+0.27(+2.22%)
Nov 09, 2012	12.10	12.19	12.00	12.14	1,712,540	+0.02(+0.17%)
Nov 08, 2012	12.40	12.50	12.05	12.12	1,725,500	-0.27(-2.18%)
Nov 07, 2012	12.61	12.65	12.36	12.39	2,137,580	-0.24(-1.90%)
Nov 06, 2012	13.17	13.28	12.54	12.63	3,830,064	-0.48(-3.67%)
Nov 05, 2012	12.98	13.23	12.97	13.11	1,708,987	+0.15(+1.16%)
Nov 02, 2012	12.79	13.14	12.61	12.96	2,700,635	+0.17(+1.33%)
Nov 01, 2012	12.71	12.95	12.70	12.79	1,858,722	+0.19(+1.51%)
Oct 31, 2012	12.74	12.97	12.57	12.60	2,098,767	-0.13(-1.02%)
Oct 26, 2012	12.86	12.73	12.73	12.73	4,541,700	-0.03(-0.24%)
Oct 25, 2012	13.91	14.04	12.61	12.76	16,139,679	-3.43(-21.19%)
Oct 24, 2012	16.48	16.62	15.92	16.19	2,280,579	-0.22(-1.34%)
Oct 23, 2012	16.50	16.55	16.18	16.41	948,332	+0.03(+0.18%)
Oct 19, 2012	16.55	16.67	16.31	16.38	1,465,038	-0.23(-1.38%)
Oct 18, 2012	16.37	16.70	16.34	16.61	1,822,678	+0.40(+2.47%)
Oct 17, 2012	16.01	16.33	15.84	16.21	1,597,027	+0.21(+1.31%)
Oct 16, 2012	15.74	16.10	15.67	16.00	1,486,933	+0.33(+2.11%)
Oct 15, 2012	15.76	15.90	15.60	15.67	796,778	-0.02(-0.13%)
Oct 12, 2012	16.08	16.23	15.64	15.69	915,046	-0.42(-2.61%)
Oct 11, 2012	15.89	16.27	15.81	16.11	847,978	+0.41(+2.61%)
Oct 10, 2012	15.78	15.99	15.62	15.70	1,088,156	-0.03(-0.19%)
Oct 09, 2012	16.12	16.26	15.72	15.73	924,473	-0.42(-2.60%)
Oct 08, 2012	16.44	16.57	16.08	16.15	692,157	-0.34(-2.06%)
Oct 05, 2012	16.56	16.79	16.44	16.49	1,141,246	+0.07(+0.43%)
Oct 04, 2012	16.15	16.46	16.01	16.42	1,040,636	+0.35(+2.18%)
Oct 03, 2012	16.47	16.53	16.02	16.07	1,308,656	-0.33(-2.01%)
Oct 02, 2012	16.19	16.43	16.12	16.40	1,238,380	+0.28(+1.74%)
Oct 01, 2012	16.28	16.54	15.90	16.12	1,184,912	-0.09(-0.56%)
Sep 28, 2012	16.17	16.41	16.08	16.21	1,155,843	-0.16(-0.98%)
Sep 27, 2012	16.43	16.64	16.00	16.37	1,365,425	+0.07(+0.43%)
Sep 26, 2012	16.30	16.50	16.06	16.30	1,258,625	+0.02(+0.12%)
Sep 25, 2012	16.88	16.95	16.24	16.28	1,561,189	-0.56(-3.33%)
Sep 24, 2012	17.03	17.14	16.80	16.84	1,137,260	-0.34(-2.01%)
Sep 21, 2012	17.50	17.66	17.11	17.18	1,410,544	-0.14(-0.78%)
Sep 20, 2012	17.62	17.64	17.20	17.32	1,181,173	-0.33(-1.87%)
Sep 19, 2012	17.72	17.90	17.45	17.65	1,206,295	-0.12(-0.68%)
Sep 18, 2012	17.55	17.80	17.32	17.77	1,608,742	+0.17(+0.97%)
Sep 17, 2012	17.75	17.76	17.39	17.60	1,149,861	-0.24(-1.35%)
Sep 14, 2012	17.61	18.36	17.53	17.84	3,039,910	+0.33(+1.88%)
Sep 13, 2012	17.78	17.80	16.82	17.51	3,593,530	-0.37(-2.07%)
Sep 12, 2012	18.43	18.52	17.72	17.88	2,211,335	-0.36(-1.97%)
Sep 11, 2012	18.20	18.52	17.87	18.24	1,385,763	+0.02(+0.11%)
Sep 10, 2012	18.29	18.44	18.02	18.22	1,434,227	-0.02(-0.11%)
Sep 07, 2012	18.30	18.38	18.00	18.24	1,092,233	-0.03(-0.16%)
Sep 06, 2012	18.00	18.60	17.99	18.27	1,671,336	+0.34(+1.90%)
Sep 05, 2012	17.85	18.09	17.66	17.93	1,581,654	-0.01(-0.06%)

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.