Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12.72	12.86	12.63	12.72	22,805,374	+0.01(+0.06%)
Nov 29, 2012	12.80	12.90	12.56	12.72	25,304,126	-0.02(-0.12%)
Nov 28, 2012	12.38	12.78	12.26	12.73	31,557,698	+0.19(+1.50%)
Nov 27, 2012	12.47	12.70	12.42	12.54	25,247,892	+0.01(+0.12%)
Nov 26, 2012	12.31	12.54	12.24	12.53	17,533,092	+0.14(+1.10%)
Nov 23, 2012	12.38	12.49	12.33	12.39	11,403,727	+0.14(+1.11%)
Nov 21, 2012	12.41	12.45	12.18	12.26	16,886,716	-0.08(-0.61%)
Nov 20, 2012	12.39	12.53	12.26	12.33	20,454,482	-0.13(-1.03%)
Nov 19, 2012	12.44	12.67	12.39	12.46	19,568,880	+0.26(+2.10%)
Nov 16, 2012	12.29	12.34	12.03	12.20	22,461,938	-0.06(-0.49%)
Nov 15, 2012	12.38	12.38	12.14	12.26	21,557,758	+0.13(+1.06%)
Nov 14, 2012	12.56	12.60	12.06	12.13	26,598,796	-0.32(-2.60%)
Nov 13, 2012	12.44	12.75	12.40	12.46	19,120,362	-0.19(-1.49%)
Nov 12, 2012	12.60	12.75	12.51	12.65	14,228,534	+0.12(+0.96%)
Nov 09, 2012	12.38	12.81	12.29	12.53	27,397,036	+0.07(+0.54%)
Nov 08, 2012	12.65	12.83	12.45	12.46	28,009,776	-0.08(-0.66%)
Nov 07, 2012	13.26	13.30	12.54	12.54	56,617,512	-1.18(-8.58%)
Nov 06, 2012	13.46	13.76	13.39	13.72	20,347,412	+0.33(+2.48%)
Nov 05, 2012	13.31	13.40	13.13	13.39	21,410,284	-0.02(-0.17%)
Nov 02, 2012	13.39	13.45	13.21	13.41	26,190,736	+0.13(+0.97%)
Nov 01, 2012	13.13	13.28	13.06	13.28	33,267,076	+0.17(+1.32%)
Oct 31, 2012	12.96	13.27	12.92	13.11	34,536,112	+0.29(+2.30%)
Oct 26, 2012	12.81	12.81	12.81	12.81	17,547,118	-0.05(-0.35%)
Oct 25, 2012	13.11	13.20	12.70	12.86	25,097,086	-0.06(-0.47%)
Oct 24, 2012	12.97	13.08	12.87	12.92	18,969,176	+0.05(+0.41%)
Oct 23, 2012	12.87	12.98	12.74	12.87	32,187,152	-0.32(-2.40%)
Oct 19, 2012	13.23	13.57	13.01	13.18	38,869,644	-0.20(-1.46%)
Oct 18, 2012	13.96	13.96	13.31	13.38	67,944,016	-0.53(-3.79%)
Oct 17, 2012	13.52	13.91	13.42	13.90	31,918,644	+0.47(+3.47%)
Oct 16, 2012	13.45	13.57	13.31	13.44	24,783,854	+0.09(+0.68%)
Oct 15, 2012	13.17	13.37	13.08	13.35	23,681,654	+0.33(+2.54%)
Oct 12, 2012	13.22	13.34	12.95	13.02	27,694,806	-0.41(-3.08%)
Oct 11, 2012	13.35	13.47	13.29	13.43	21,950,918	+0.35(+2.64%)
Oct 10, 2012	13.05	13.17	12.90	13.08	20,218,474	+0.04(+0.29%)
Oct 09, 2012	13.17	13.24	12.97	13.05	22,928,296	-0.08(-0.57%)
Oct 08, 2012	12.91	13.20	12.91	13.12	18,133,206	-0.04(-0.29%)
Oct 05, 2012	13.32	13.45	13.02	13.16	29,041,304	+0.02(+0.17%)
Oct 04, 2012	12.99	13.22	12.96	13.14	26,094,896	+0.33(+2.58%)
Oct 03, 2012	12.77	12.96	12.60	12.81	27,638,932	+0.09(+0.71%)
Oct 02, 2012	12.72	12.81	12.64	12.72	22,508,334	+0.09(+0.71%)
Oct 01, 2012	12.74	12.93	12.58	12.63	26,974,516	+0.04(+0.30%)
Sep 28, 2012	12.67	12.75	12.51	12.59	23,609,250	-0.08(-0.59%)
Sep 27, 2012	12.61	12.76	12.44	12.66	25,598,064	+0.31(+2.50%)
Sep 26, 2012	12.52	12.56	12.26	12.36	30,760,452	-0.13(-1.02%)
Sep 25, 2012	12.92	12.96	12.46	12.48	27,252,204	-0.33(-2.58%)
Sep 24, 2012	12.67	13.03	12.61	12.81	26,097,920	-0.03(-0.23%)
Sep 21, 2012	13.16	13.16	12.77	12.84	46,634,548	-0.10(-0.76%)
Sep 20, 2012	12.75	12.96	12.66	12.94	33,267,526	-0.27(-2.05%)
Sep 19, 2012	13.36	13.41	13.17	13.21	27,494,994	-0.05(-0.34%)
Sep 18, 2012	13.33	13.39	13.20	13.26	27,592,786	-0.13(-0.96%)
Sep 17, 2012	13.53	13.60	13.31	13.39	30,865,560	-0.33(-2.41%)
Sep 14, 2012	13.66	13.91	13.61	13.72	47,892,580	+0.26(+1.90%)
Sep 13, 2012	13.02	13.58	12.84	13.46	52,878,340	+0.36(+2.76%)
Sep 12, 2012	13.09	13.14	12.87	13.10	32,584,572	+0.13(+0.99%)
Sep 11, 2012	12.72	12.99	12.55	12.97	32,701,416	+0.48(+3.85%)
Sep 10, 2012	12.73	12.82	12.48	12.49	34,552,820	-0.35(-2.75%)
Sep 07, 2012	12.42	12.87	12.33	12.84	50,466,880	+0.62(+5.11%)
Sep 06, 2012	11.91	12.30	11.88	12.22	44,651,728	+0.43(+3.63%)
Sep 05, 2012	11.67	11.89	11.58	11.79	41,683,040	+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.