Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.77	14.83	14.21	14.56	27,865,352	-0.28(-1.87%)
Nov 29, 2012	14.79	15.12	14.69	14.83	14,621,544	+0.11(+0.76%)
Nov 28, 2012	14.77	14.85	14.14	14.72	12,930,448	-0.10(-0.64%)
Nov 27, 2012	14.78	15.15	14.63	14.82	12,997,935	+0.03(+0.18%)
Nov 26, 2012	14.68	14.84	14.47	14.79	13,163,375	+0.04(+0.29%)
Nov 23, 2012	14.67	14.85	14.43	14.75	4,830,766	+0.17(+1.19%)
Nov 21, 2012	14.59	14.86	14.27	14.58	14,086,655	+0.07(+0.48%)
Nov 20, 2012	14.03	14.68	14.03	14.51	18,667,582	+0.74(+5.35%)
Nov 19, 2012	13.85	14.27	13.61	13.77	16,732,614	+0.19(+1.40%)
Nov 16, 2012	13.19	13.83	13.11	13.58	18,335,586	+0.38(+2.89%)
Nov 15, 2012	13.19	13.80	12.60	13.20	24,366,168	+0.00(+0.03%)
Nov 14, 2012	14.10	14.19	13.12	13.19	19,486,590	-0.81(-5.78%)
Nov 13, 2012	13.90	14.44	13.70	14.00	15,160,120	-0.07(-0.49%)
Nov 12, 2012	14.60	14.93	14.05	14.07	14,823,995	-0.48(-3.27%)
Nov 09, 2012	14.94	15.07	14.12	14.55	21,785,584	-0.49(-3.28%)
Nov 08, 2012	15.42	15.45	14.77	15.04	9,855,965	-0.34(-2.20%)
Nov 07, 2012	15.29	15.74	15.05	15.38	14,092,651	-0.11(-0.73%)
Nov 06, 2012	15.57	15.82	15.36	15.49	12,328,792	+0.04(+0.28%)
Nov 05, 2012	14.94	15.58	14.88	15.45	8,404,150	+0.41(+2.71%)
Nov 02, 2012	15.56	15.67	15.03	15.04	10,263,786	-0.36(-2.31%)
Nov 01, 2012	15.09	15.62	15.09	15.40	15,127,753	+0.38(+2.54%)
Oct 31, 2012	15.18	15.29	14.77	15.02	10,735,887	+0.05(+0.35%)
Oct 26, 2012	14.81	14.96	14.96	14.96	16,388,937	+0.23(+1.59%)
Oct 25, 2012	15.28	15.55	14.29	14.73	24,090,892	-0.38(-2.52%)
Oct 24, 2012	15.05	15.24	14.90	15.11	11,339,493	+0.12(+0.81%)
Oct 23, 2012	15.09	15.17	14.70	14.99	14,439,770	-0.50(-3.24%)
Oct 19, 2012	15.23	15.59	14.95	15.49	18,145,618	+0.21(+1.36%)
Oct 18, 2012	15.07	15.67	15.02	15.29	18,666,706	+0.18(+1.20%)
Oct 17, 2012	14.71	15.45	14.71	15.10	21,608,344	+0.76(+5.31%)
Oct 16, 2012	14.26	14.48	13.94	14.34	10,704,596	+0.14(+0.98%)
Oct 15, 2012	13.59	14.29	13.42	14.20	12,583,951	+0.68(+5.06%)
Oct 12, 2012	13.48	13.58	13.26	13.52	9,045,249	-0.07(-0.51%)
Oct 11, 2012	13.93	14.06	13.49	13.59	9,579,484	-0.17(-1.26%)
Oct 10, 2012	13.63	14.04	13.62	13.76	14,596,021	+0.10(+0.76%)
Oct 09, 2012	13.89	13.94	13.61	13.66	12,514,580	-0.28(-1.99%)
Oct 08, 2012	14.32	14.34	13.88	13.93	10,189,810	-0.47(-3.25%)
Oct 05, 2012	14.53	14.76	14.34	14.40	12,229,713	+0.05(+0.36%)
Oct 04, 2012	14.41	14.63	14.07	14.35	14,000,923	+0.06(+0.42%)
Oct 03, 2012	13.58	14.38	13.54	14.29	19,105,820	+0.81(+6.04%)
Oct 02, 2012	13.31	13.61	13.17	13.48	14,013,418	+0.22(+1.63%)
Oct 01, 2012	13.35	13.57	13.16	13.26	13,274,140	-0.16(-1.23%)
Sep 28, 2012	13.39	13.54	13.32	13.42	11,802,601	-0.12(-0.89%)
Sep 27, 2012	13.35	13.80	13.19	13.54	18,239,322	+0.29(+2.22%)
Sep 26, 2012	13.94	14.12	12.98	13.25	27,687,978	-0.66(-4.73%)
Sep 25, 2012	14.39	14.67	13.89	13.91	23,215,532	-0.61(-4.18%)
Sep 24, 2012	14.73	14.78	14.25	14.51	15,988,834	-0.19(-1.30%)
Sep 21, 2012	14.68	15.13	14.49	14.71	30,439,182	+0.23(+1.56%)
Sep 20, 2012	14.22	14.50	13.94	14.48	18,700,548	+0.25(+1.76%)
Sep 19, 2012	13.67	14.64	13.67	14.23	25,006,526	+0.58(+4.25%)
Sep 18, 2012	13.97	14.20	13.55	13.65	14,121,531	-0.32(-2.29%)
Sep 17, 2012	14.29	14.31	13.81	13.97	17,624,906	-0.34(-2.36%)
Sep 14, 2012	14.01	14.41	13.99	14.31	21,094,876	+0.43(+3.12%)
Sep 13, 2012	13.49	14.15	13.15	13.87	23,115,268	+0.41(+3.02%)
Sep 12, 2012	12.87	13.60	12.79	13.47	25,713,928	+0.76(+6.00%)
Sep 11, 2012	12.53	12.77	12.53	12.70	12,186,188	+0.14(+1.10%)
Sep 10, 2012	12.73	12.86	12.51	12.57	10,141,533	-0.21(-1.63%)
Sep 07, 2012	12.71	12.84	12.56	12.77	15,040,119	+0.12(+0.96%)
Sep 06, 2012	12.24	12.71	12.18	12.65	16,354,235	+0.49(+4.06%)
Sep 05, 2012	11.88	12.19	11.80	12.16	15,925,022	+0.25(+2.11%)

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.