Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12.84	12.97	12.74	12.84	22,602,068	+0.01(+0.06%)
Nov 29, 2012	12.91	13.01	12.67	12.83	25,078,544	-0.02(-0.12%)
Nov 28, 2012	12.49	12.89	12.37	12.85	31,276,368	+0.19(+1.50%)
Nov 27, 2012	12.58	12.81	12.53	12.66	25,022,812	+0.02(+0.12%)
Nov 26, 2012	12.42	12.66	12.35	12.64	17,376,788	+0.14(+1.09%)
Nov 23, 2012	12.49	12.60	12.44	12.50	11,302,066	+0.14(+1.11%)
Nov 21, 2012	12.53	12.56	12.29	12.37	16,736,174	-0.08(-0.61%)
Nov 20, 2012	12.50	12.65	12.37	12.44	20,272,136	-0.13(-1.03%)
Nov 19, 2012	12.55	12.78	12.50	12.57	19,394,428	+0.26(+2.10%)
Nov 16, 2012	12.40	12.45	12.14	12.31	22,261,696	-0.06(-0.49%)
Nov 15, 2012	12.49	12.50	12.25	12.37	21,365,576	+0.13(+1.06%)
Nov 14, 2012	12.67	12.72	12.17	12.24	26,361,672	-0.33(-2.60%)
Nov 13, 2012	12.56	12.87	12.51	12.57	18,949,908	-0.19(-1.49%)
Nov 12, 2012	12.71	12.86	12.62	12.76	14,101,690	+0.12(+0.96%)
Nov 09, 2012	12.50	12.92	12.40	12.64	27,152,798	+0.07(+0.54%)
Nov 08, 2012	12.76	12.94	12.56	12.57	27,760,074	-0.08(-0.66%)
Nov 07, 2012	13.38	13.42	12.66	12.66	56,112,780	-1.19(-8.58%)
Nov 06, 2012	13.58	13.88	13.51	13.84	20,166,020	+0.33(+2.48%)
Nov 05, 2012	13.43	13.52	13.25	13.51	21,219,416	-0.02(-0.17%)
Nov 02, 2012	13.52	13.58	13.33	13.53	25,957,252	+0.13(+0.97%)
Nov 01, 2012	13.25	13.40	13.18	13.40	32,970,506	+0.18(+1.32%)
Oct 31, 2012	13.08	13.39	13.04	13.23	34,228,232	+0.30(+2.30%)
Oct 26, 2012	12.93	12.93	12.93	12.93	17,390,690	-0.05(-0.35%)
Oct 25, 2012	13.23	13.32	12.82	12.97	24,873,350	-0.06(-0.47%)
Oct 24, 2012	13.09	13.20	12.99	13.04	18,800,070	+0.05(+0.41%)
Oct 23, 2012	12.98	13.09	12.85	12.98	31,900,212	-0.32(-2.40%)
Oct 19, 2012	13.35	13.70	13.13	13.30	38,523,128	-0.20(-1.46%)
Oct 18, 2012	14.08	14.09	13.43	13.50	67,338,304	-0.53(-3.79%)
Oct 17, 2012	13.64	14.04	13.54	14.03	31,634,096	+0.47(+3.47%)
Oct 16, 2012	13.57	13.69	13.43	13.56	24,562,912	+0.09(+0.68%)
Oct 15, 2012	13.29	13.49	13.20	13.47	23,470,536	+0.33(+2.54%)
Oct 12, 2012	13.34	13.46	13.07	13.13	27,447,912	-0.42(-3.08%)
Oct 11, 2012	13.47	13.59	13.41	13.55	21,755,230	+0.35(+2.64%)
Oct 10, 2012	13.17	13.29	13.02	13.20	20,038,230	+0.04(+0.29%)
Oct 09, 2012	13.29	13.36	13.09	13.16	22,723,896	-0.08(-0.57%)
Oct 08, 2012	13.03	13.32	13.03	13.24	17,971,552	-0.04(-0.29%)
Oct 05, 2012	13.44	13.57	13.14	13.28	28,782,408	+0.02(+0.17%)
Oct 04, 2012	13.10	13.34	13.08	13.26	25,862,264	+0.33(+2.58%)
Oct 03, 2012	12.88	13.08	12.72	12.92	27,392,536	+0.09(+0.71%)
Oct 02, 2012	12.84	12.92	12.75	12.83	22,307,676	+0.09(+0.72%)
Oct 01, 2012	12.85	13.05	12.69	12.74	26,734,044	+0.04(+0.30%)
Sep 28, 2012	12.78	12.86	12.63	12.70	23,398,778	-0.08(-0.59%)
Sep 27, 2012	12.72	12.88	12.55	12.78	25,369,862	+0.31(+2.50%)
Sep 26, 2012	12.63	12.67	12.37	12.47	30,486,228	-0.13(-1.02%)
Sep 25, 2012	13.03	13.08	12.57	12.60	27,009,256	-0.33(-2.58%)
Sep 24, 2012	12.78	13.15	12.72	12.93	25,865,262	-0.03(-0.23%)
Sep 21, 2012	13.28	13.28	12.88	12.96	46,218,812	-0.10(-0.76%)
Sep 20, 2012	12.87	13.08	12.78	13.06	32,970,952	-0.27(-2.05%)
Sep 19, 2012	13.48	13.53	13.29	13.33	27,249,882	-0.05(-0.34%)
Sep 18, 2012	13.45	13.51	13.32	13.38	27,346,802	-0.13(-0.96%)
Sep 17, 2012	13.65	13.73	13.43	13.51	30,590,400	-0.33(-2.41%)
Sep 14, 2012	13.78	14.04	13.73	13.84	47,465,628	+0.26(+1.90%)
Sep 13, 2012	13.14	13.70	12.95	13.58	52,406,940	+0.36(+2.76%)
Sep 12, 2012	13.21	13.26	12.98	13.22	32,294,088	+0.13(+0.98%)
Sep 11, 2012	12.83	13.11	12.66	13.09	32,409,890	+0.49(+3.85%)
Sep 10, 2012	12.85	12.94	12.60	12.60	34,244,788	-0.36(-2.75%)
Sep 07, 2012	12.53	12.98	12.44	12.96	50,016,980	+0.63(+5.11%)
Sep 06, 2012	12.02	12.41	11.99	12.33	44,253,668	+0.43(+3.64%)
Sep 05, 2012	11.78	12.00	11.68	11.90	41,311,444	+0.13(+1.10%)

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.