Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.29	15.29	14.82	14.94	19,281,602	-0.10(-0.63%)
Nov 29, 2012	15.32	15.39	14.87	15.03	17,268,318	-0.26(-1.67%)
Nov 28, 2012	15.40	15.53	15.13	15.29	16,778,164	-0.15(-1.00%)
Nov 27, 2012	16.26	16.31	15.41	15.44	23,275,194	-0.83(-5.10%)
Nov 26, 2012	16.21	16.32	16.02	16.27	10,001,277	+0.03(+0.20%)
Nov 23, 2012	16.05	16.33	15.93	16.24	4,979,694	+0.32(+2.02%)
Nov 21, 2012	15.93	16.25	15.79	15.92	15,205,507	+0.07(+0.47%)
Nov 20, 2012	16.07	16.12	15.62	15.84	18,652,780	-0.28(-1.72%)
Nov 19, 2012	16.25	16.35	16.00	16.12	15,550,663	-0.01(-0.07%)
Nov 16, 2012	16.00	16.25	15.75	16.13	17,383,942	+0.14(+0.89%)
Nov 15, 2012	15.90	16.15	15.90	15.99	18,780,574	+0.05(+0.33%)
Nov 14, 2012	16.70	16.72	15.90	15.94	25,975,014	-0.68(-4.12%)
Nov 13, 2012	16.53	16.81	16.19	16.62	15,116,935	-0.07(-0.41%)
Nov 12, 2012	17.34	17.37	16.67	16.69	11,184,421	-0.60(-3.49%)
Nov 09, 2012	17.35	17.83	17.28	17.29	15,894,294	-0.33(-1.86%)
Nov 08, 2012	17.48	17.81	17.48	17.62	12,742,622	+0.17(+0.99%)
Nov 07, 2012	17.75	17.97	17.44	17.45	16,500,784	-0.58(-3.20%)
Nov 06, 2012	17.14	18.06	17.12	18.03	16,590,688	+0.86(+5.03%)
Nov 05, 2012	16.70	17.21	16.69	17.16	9,417,625	+0.49(+2.95%)
Nov 02, 2012	17.03	17.03	16.66	16.67	10,179,761	-0.13(-0.76%)
Nov 01, 2012	16.27	16.86	16.21	16.80	12,563,148	+0.54(+3.29%)
Oct 31, 2012	16.36	16.56	15.93	16.26	19,823,364	-0.35(-2.08%)
Oct 26, 2012	16.70	16.61	16.61	16.61	11,202,272	-0.13(-0.78%)
Oct 25, 2012	16.65	16.88	16.55	16.74	11,555,024	+0.25(+1.54%)
Oct 24, 2012	16.64	16.67	16.32	16.49	12,927,665	-0.06(-0.35%)
Oct 23, 2012	15.96	16.72	15.92	16.54	23,023,024	-0.06(-0.36%)
Oct 19, 2012	16.63	16.78	16.55	16.60	17,443,368	-0.04(-0.25%)
Oct 18, 2012	16.76	17.06	16.62	16.65	11,239,907	-0.24(-1.44%)
Oct 17, 2012	17.03	17.17	16.76	16.89	7,674,944	-0.12(-0.70%)
Oct 16, 2012	17.03	17.28	16.93	17.01	10,579,150	+0.09(+0.53%)
Oct 15, 2012	16.71	16.95	16.65	16.92	9,700,234	+0.21(+1.28%)
Oct 12, 2012	16.21	16.91	16.15	16.70	28,403,858	-0.11(-0.64%)
Oct 11, 2012	17.01	17.22	16.74	16.81	12,316,818	+0.01(+0.07%)
Oct 10, 2012	17.02	17.11	16.66	16.80	13,761,569	-0.27(-1.60%)
Oct 09, 2012	17.48	17.56	16.89	17.07	15,398,568	-0.50(-2.84%)
Oct 08, 2012	17.56	17.70	17.42	17.57	7,608,827	-0.04(-0.20%)
Oct 05, 2012	17.98	18.02	17.53	17.61	9,801,566	-0.24(-1.35%)
Oct 04, 2012	17.92	18.07	17.74	17.85	18,379,822	-0.03(-0.18%)
Oct 03, 2012	18.02	18.11	17.78	17.88	14,150,972	-0.14(-0.78%)
Oct 02, 2012	18.10	18.14	17.78	18.02	13,667,017	+0.12(+0.66%)
Oct 01, 2012	18.60	18.74	17.85	17.90	15,789,887	-0.52(-2.83%)
Sep 28, 2012	18.95	18.99	18.33	18.42	15,308,770	-0.58(-3.04%)
Sep 27, 2012	18.51	19.01	18.28	19.00	11,011,997	+0.57(+3.07%)
Sep 26, 2012	18.70	18.75	18.10	18.44	12,588,048	-0.34(-1.81%)
Sep 25, 2012	18.88	19.19	18.67	18.78	18,069,414	+0.11(+0.61%)
Sep 24, 2012	18.20	18.70	18.10	18.66	18,398,846	+0.24(+1.31%)
Sep 21, 2012	18.41	18.54	17.86	18.42	30,541,898	+0.56(+3.11%)
Sep 20, 2012	17.53	18.00	17.35	17.87	15,628,003	+0.33(+1.87%)
Sep 19, 2012	17.70	17.75	17.47	17.54	13,284,421	-0.13(-0.74%)
Sep 18, 2012	17.70	17.95	17.47	17.67	13,180,656	-0.04(-0.20%)
Sep 17, 2012	18.00	18.05	17.60	17.70	12,273,102	-0.43(-2.39%)
Sep 14, 2012	18.28	18.75	17.76	18.14	26,155,218	+0.10(+0.54%)
Sep 13, 2012	17.92	18.39	17.37	18.04	16,099,333	+0.19(+1.05%)
Sep 12, 2012	17.92	18.10	17.74	17.85	15,245,434	-0.07(-0.37%)
Sep 11, 2012	17.85	18.10	17.62	17.92	15,772,688	+0.14(+0.80%)
Sep 10, 2012	17.94	18.22	17.76	17.78	21,497,064	-0.43(-2.39%)
Sep 07, 2012	18.64	18.70	18.19	18.21	22,222,698	-0.65(-3.47%)
Sep 06, 2012	18.60	19.08	18.37	18.86	30,842,332	-0.49(-2.55%)
Sep 05, 2012	19.29	19.58	19.09	19.36	11,250,969	+0.08(+0.40%)

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.