Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.98	15.15	14.94	15.12	28,788,474	+0.14(+0.91%)
Nov 29, 2012	14.92	15.00	14.81	14.98	28,278,392	+0.08(+0.54%)
Nov 28, 2012	14.74	14.92	14.59	14.90	32,660,844	+0.15(+1.02%)
Nov 27, 2012	14.81	14.90	14.73	14.75	21,133,826	-0.14(-0.93%)
Nov 26, 2012	14.91	14.97	14.85	14.89	17,479,928	-0.11(-0.76%)
Nov 23, 2012	14.94	15.00	14.86	15.00	9,010,567	+0.17(+1.15%)
Nov 21, 2012	14.90	14.90	14.74	14.83	14,716,024	-0.03(-0.19%)
Nov 20, 2012	14.61	14.88	14.59	14.86	27,212,404	+0.22(+1.53%)
Nov 19, 2012	14.55	14.64	14.43	14.63	26,314,166	+0.23(+1.58%)
Nov 16, 2012	14.29	14.46	14.20	14.41	39,259,088	+0.13(+0.88%)
Nov 15, 2012	14.39	14.51	14.21	14.28	28,557,436	-0.11(-0.73%)
Nov 14, 2012	14.72	14.72	14.35	14.39	33,398,268	-0.29(-1.97%)
Nov 13, 2012	14.67	14.87	14.53	14.68	30,866,054	-0.02(-0.15%)
Nov 12, 2012	14.68	14.73	14.57	14.70	20,291,166	+0.02(+0.12%)
Nov 09, 2012	14.63	14.76	14.57	14.68	29,815,848	-0.03(-0.22%)
Nov 08, 2012	14.80	14.97	14.71	14.71	28,520,164	-0.15(-1.04%)
Nov 07, 2012	14.96	15.01	14.65	14.87	42,799,152	-0.24(-1.59%)
Nov 06, 2012	15.18	15.24	15.11	15.11	33,541,334	-0.11(-0.69%)
Nov 05, 2012	15.19	15.24	14.92	15.21	32,517,574	-0.07(-0.48%)
Nov 02, 2012	15.36	15.43	15.27	15.29	34,811,484	+0.02(+0.16%)
Nov 01, 2012	15.31	15.42	15.18	15.26	29,715,242	+0.01(+0.07%)
Oct 31, 2012	15.28	15.38	15.09	15.25	39,866,852	-0.01(-0.09%)
Oct 26, 2012	14.89	15.26	15.26	15.26	58,295,396	+0.49(+3.30%)
Oct 25, 2012	14.91	15.00	14.71	14.78	26,799,150	-0.02(-0.16%)
Oct 24, 2012	14.88	14.98	14.77	14.80	31,302,004	-0.00(-0.03%)
Oct 23, 2012	14.86	14.91	14.66	14.81	34,550,628	-0.21(-1.41%)
Oct 19, 2012	15.12	15.24	14.88	15.02	36,356,260	-0.14(-0.91%)
Oct 18, 2012	15.08	15.28	14.99	15.16	34,443,840	+0.07(+0.46%)
Oct 17, 2012	14.96	15.13	14.90	15.09	24,908,098	+0.18(+1.23%)
Oct 16, 2012	14.87	15.00	14.83	14.90	23,973,604	+0.10(+0.66%)
Oct 15, 2012	14.56	14.85	14.53	14.81	29,043,746	+0.26(+1.82%)
Oct 12, 2012	14.34	14.58	14.29	14.54	29,533,258	+0.26(+1.85%)
Oct 11, 2012	14.37	14.45	14.27	14.28	34,487,748	-0.01(-0.09%)
Oct 10, 2012	14.40	14.40	14.20	14.29	41,116,248	-0.07(-0.45%)
Oct 09, 2012	14.65	14.70	14.34	14.35	30,216,402	-0.36(-2.46%)
Oct 08, 2012	14.77	14.82	14.70	14.72	25,144,304	-0.13(-0.90%)
Oct 05, 2012	14.92	15.03	14.82	14.85	20,732,060	+0.02(+0.11%)
Oct 04, 2012	14.81	14.92	14.73	14.83	23,063,236	+0.12(+0.84%)
Oct 03, 2012	14.60	14.82	14.59	14.71	25,568,364	+0.14(+0.99%)
Oct 02, 2012	14.41	14.66	14.41	14.57	30,768,452	+0.19(+1.30%)
Oct 01, 2012	14.61	14.70	14.34	14.38	28,019,616	-0.12(-0.80%)
Sep 28, 2012	14.50	14.57	14.42	14.49	25,465,520	-0.02(-0.11%)
Sep 27, 2012	14.34	14.54	14.31	14.51	31,393,610	+0.27(+1.89%)
Sep 26, 2012	14.56	14.59	14.22	14.24	34,318,900	-0.30(-2.05%)
Sep 25, 2012	14.87	14.96	14.53	14.54	42,507,076	-0.23(-1.58%)
Sep 24, 2012	14.66	14.82	14.61	14.77	25,288,246	+0.08(+0.57%)
Sep 21, 2012	14.65	14.81	14.58	14.69	59,656,640	+0.11(+0.76%)
Sep 20, 2012	14.30	14.59	14.27	14.58	36,318,216	+0.23(+1.61%)
Sep 19, 2012	14.11	14.37	14.08	14.35	42,045,484	+0.22(+1.54%)
Sep 18, 2012	14.16	14.22	14.08	14.13	21,461,896	-0.09(-0.61%)
Sep 17, 2012	14.33	14.36	14.14	14.22	26,082,336	-0.10(-0.68%)
Sep 14, 2012	14.27	14.37	14.21	14.31	31,155,290	+0.02(+0.14%)
Sep 13, 2012	13.99	14.32	13.98	14.29	29,258,702	+0.27(+1.91%)
Sep 12, 2012	13.95	14.05	13.94	14.03	32,595,696	+0.13(+0.93%)
Sep 11, 2012	13.84	13.99	13.80	13.90	17,302,758	+0.04(+0.29%)
Sep 10, 2012	14.01	14.01	13.85	13.86	23,709,000	-0.12(-0.84%)
Sep 07, 2012	14.05	14.09	13.96	13.97	24,719,186	-0.08(-0.55%)
Sep 06, 2012	13.77	14.05	13.75	14.05	33,982,480	+0.38(+2.79%)
Sep 05, 2012	13.58	13.69	13.55	13.67	31,765,370	+0.08(+0.55%)

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.