Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.72	14.78	14.16	14.51	27,963,088	-0.28(-1.87%)
Nov 29, 2012	14.74	15.07	14.64	14.78	14,672,827	+0.11(+0.76%)
Nov 28, 2012	14.71	14.80	14.09	14.67	12,975,800	-0.10(-0.64%)
Nov 27, 2012	14.73	15.09	14.58	14.77	13,043,524	+0.03(+0.18%)
Nov 26, 2012	14.63	14.79	14.42	14.74	13,209,544	+0.04(+0.29%)
Nov 23, 2012	14.62	14.80	14.38	14.70	4,847,709	+0.17(+1.19%)
Nov 21, 2012	14.54	14.81	14.22	14.52	14,136,062	+0.07(+0.48%)
Nov 20, 2012	13.98	14.63	13.98	14.46	18,733,058	+0.73(+5.35%)
Nov 19, 2012	13.80	14.22	13.57	13.72	16,791,302	+0.19(+1.40%)
Nov 16, 2012	13.14	13.79	13.07	13.53	18,399,896	+0.38(+2.89%)
Nov 15, 2012	13.14	13.75	12.56	13.15	24,451,630	+0.00(+0.03%)
Nov 14, 2012	14.05	14.14	13.07	13.15	19,554,936	-0.81(-5.78%)
Nov 13, 2012	13.85	14.39	13.65	13.95	15,213,292	-0.07(-0.49%)
Nov 12, 2012	14.55	14.88	14.00	14.02	14,875,988	-0.47(-3.27%)
Nov 09, 2012	14.89	15.02	14.07	14.50	21,861,994	-0.49(-3.28%)
Nov 08, 2012	15.36	15.40	14.71	14.99	9,890,533	-0.34(-2.20%)
Nov 07, 2012	15.24	15.69	15.00	15.33	14,142,080	-0.11(-0.73%)
Nov 06, 2012	15.52	15.77	15.31	15.44	12,372,034	+0.04(+0.28%)
Nov 05, 2012	14.89	15.53	14.83	15.40	8,433,627	+0.41(+2.71%)
Nov 02, 2012	15.51	15.62	14.97	14.99	10,299,785	-0.35(-2.31%)
Nov 01, 2012	15.04	15.56	15.04	15.34	15,180,812	+0.38(+2.54%)
Oct 31, 2012	15.13	15.23	14.71	14.96	10,773,542	+0.05(+0.35%)
Oct 26, 2012	14.76	14.91	14.91	14.91	16,446,420	+0.23(+1.59%)
Oct 25, 2012	15.22	15.50	14.24	14.68	24,175,388	-0.38(-2.52%)
Oct 24, 2012	15.00	15.19	14.85	15.06	11,379,265	+0.12(+0.81%)
Oct 23, 2012	15.04	15.12	14.64	14.94	14,490,416	-0.50(-3.24%)
Oct 19, 2012	15.18	15.53	14.90	15.44	18,209,262	+0.21(+1.36%)
Oct 18, 2012	15.02	15.62	14.96	15.23	18,732,176	+0.18(+1.20%)
Oct 17, 2012	14.66	15.40	14.66	15.05	21,684,134	+0.76(+5.31%)
Oct 16, 2012	14.21	14.43	13.89	14.29	10,742,141	+0.14(+0.98%)
Oct 15, 2012	13.54	14.24	13.38	14.15	12,628,088	+0.68(+5.06%)
Oct 12, 2012	13.44	13.53	13.21	13.47	9,076,974	-0.07(-0.51%)
Oct 11, 2012	13.89	14.02	13.45	13.54	9,613,083	-0.17(-1.26%)
Oct 10, 2012	13.58	13.99	13.57	13.71	14,647,215	+0.10(+0.76%)
Oct 09, 2012	13.84	13.89	13.57	13.61	12,558,473	-0.28(-1.99%)
Oct 08, 2012	14.27	14.29	13.84	13.89	10,225,550	-0.47(-3.25%)
Oct 05, 2012	14.48	14.71	14.29	14.35	12,272,608	+0.05(+0.36%)
Oct 04, 2012	14.36	14.58	14.02	14.30	14,050,030	+0.06(+0.42%)
Oct 03, 2012	13.53	14.33	13.50	14.24	19,172,832	+0.81(+6.04%)
Oct 02, 2012	13.26	13.57	13.13	13.43	14,062,569	+0.22(+1.63%)
Oct 01, 2012	13.30	13.52	13.12	13.21	13,320,697	-0.16(-1.23%)
Sep 28, 2012	13.34	13.50	13.28	13.38	11,843,997	-0.12(-0.90%)
Sep 27, 2012	13.31	13.76	13.14	13.50	18,303,294	+0.29(+2.22%)
Sep 26, 2012	13.89	14.07	12.94	13.20	27,785,090	-0.66(-4.73%)
Sep 25, 2012	14.34	14.62	13.84	13.86	23,296,958	-0.60(-4.18%)
Sep 24, 2012	14.68	14.73	14.20	14.46	16,044,913	-0.19(-1.30%)
Sep 21, 2012	14.63	15.08	14.44	14.65	30,545,944	+0.22(+1.56%)
Sep 20, 2012	14.17	14.45	13.89	14.43	18,766,138	+0.25(+1.77%)
Sep 19, 2012	13.62	14.58	13.62	14.18	25,094,234	+0.58(+4.25%)
Sep 18, 2012	13.92	14.15	13.51	13.60	14,171,060	-0.32(-2.29%)
Sep 17, 2012	14.24	14.26	13.76	13.92	17,686,724	-0.34(-2.36%)
Sep 14, 2012	13.96	14.36	13.95	14.26	21,168,864	+0.43(+3.12%)
Sep 13, 2012	13.45	14.10	13.10	13.83	23,196,342	+0.41(+3.02%)
Sep 12, 2012	12.82	13.55	12.75	13.42	25,804,118	+0.76(+6.00%)
Sep 11, 2012	12.49	12.73	12.49	12.66	12,228,929	+0.14(+1.10%)
Sep 10, 2012	12.69	12.82	12.47	12.52	10,177,103	-0.21(-1.63%)
Sep 07, 2012	12.67	12.80	12.51	12.73	15,092,870	+0.12(+0.96%)
Sep 06, 2012	12.19	12.66	12.14	12.61	16,411,595	+0.49(+4.06%)
Sep 05, 2012	11.84	12.15	11.76	12.12	15,980,877	+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.