Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.34	15.45	15.23	15.41	60,406,632	+0.10(+0.68%)
Nov 29, 2012	15.22	15.35	15.22	15.31	51,406,924	+0.11(+0.73%)
Nov 28, 2012	14.92	15.21	14.87	15.19	48,003,008	+0.26(+1.73%)
Nov 27, 2012	14.94	15.06	14.91	14.94	50,125,068	-0.14(-0.96%)
Nov 26, 2012	14.99	15.10	14.97	15.08	58,079,680	-0.03(-0.18%)
Nov 23, 2012	15.03	15.11	15.01	15.11	40,957,336	+0.11(+0.74%)
Nov 21, 2012	15.01	15.02	14.91	15.00	45,398,212	+0.04(+0.29%)
Nov 20, 2012	14.86	14.95	14.74	14.95	44,137,112	+0.09(+0.58%)
Nov 19, 2012	14.80	14.93	14.70	14.87	58,067,164	+0.17(+1.17%)
Nov 16, 2012	14.55	14.71	14.54	14.70	68,058,792	+0.12(+0.84%)
Nov 15, 2012	14.60	14.73	14.50	14.57	44,512,148	-0.09(-0.63%)
Nov 14, 2012	14.81	14.84	14.62	14.66	50,945,536	-0.15(-1.00%)
Nov 13, 2012	14.78	14.99	14.69	14.81	42,411,296	-0.04(-0.25%)
Nov 12, 2012	14.87	15.02	14.79	14.85	38,144,244	-0.04(-0.25%)
Nov 09, 2012	14.82	15.04	14.79	14.89	52,769,832	+0.01(+0.04%)
Nov 08, 2012	14.88	15.03	14.79	14.88	57,932,536	-0.01(-0.04%)
Nov 07, 2012	15.07	15.16	14.78	14.89	80,196,392	-0.20(-1.31%)
Nov 06, 2012	15.02	15.24	15.00	15.08	48,810,268	+0.08(+0.53%)
Nov 05, 2012	14.91	15.09	14.91	15.00	33,462,438	+0.02(+0.12%)
Nov 02, 2012	15.08	15.18	14.99	14.99	50,969,932	+0.00(+0.00%)
Nov 01, 2012	15.15	15.15	14.89	14.99	89,178,184	-0.20(-1.29%)
Oct 31, 2012	15.66	15.72	15.18	15.18	62,718,280	-0.34(-2.20%)
Oct 26, 2012	15.55	15.52	15.52	15.52	34,470,660	-0.11(-0.70%)
Oct 25, 2012	15.55	15.66	15.48	15.63	42,638,772	+0.18(+1.19%)
Oct 24, 2012	15.43	15.60	15.39	15.45	45,760,624	+0.07(+0.48%)
Oct 23, 2012	15.44	15.48	15.27	15.38	44,859,048	-0.35(-2.21%)
Oct 19, 2012	15.84	15.87	15.63	15.72	66,004,428	-0.17(-1.06%)
Oct 18, 2012	15.68	15.93	15.68	15.89	44,748,344	+0.12(+0.75%)
Oct 17, 2012	15.79	15.83	15.70	15.77	35,555,760	+0.02(+0.15%)
Oct 16, 2012	15.68	15.83	15.66	15.75	42,172,524	+0.14(+0.90%)
Oct 15, 2012	15.36	15.64	15.35	15.61	50,640,584	+0.27(+1.79%)
Oct 12, 2012	15.36	15.41	15.28	15.33	37,953,796	+0.00(+0.00%)
Oct 11, 2012	15.43	15.50	15.26	15.33	37,463,760	-0.02(-0.16%)
Oct 10, 2012	15.47	15.50	15.27	15.36	35,150,036	-0.09(-0.59%)
Oct 09, 2012	15.45	15.56	15.42	15.45	34,545,704	-0.05(-0.35%)
Oct 08, 2012	15.54	15.58	15.39	15.50	30,781,564	-0.07(-0.47%)
Oct 05, 2012	15.54	15.62	15.49	15.58	40,408,256	+0.10(+0.67%)
Oct 04, 2012	15.52	15.55	15.45	15.47	40,985,124	+0.02(+0.12%)
Oct 03, 2012	15.33	15.47	15.29	15.46	36,421,772	+0.12(+0.80%)
Oct 02, 2012	15.37	15.51	15.24	15.33	49,020,768	+0.05(+0.34%)
Oct 01, 2012	15.14	15.35	15.14	15.28	37,385,416	+0.11(+0.74%)
Sep 28, 2012	15.26	15.26	15.11	15.17	41,495,676	-0.07(-0.44%)
Sep 27, 2012	15.18	15.27	15.18	15.24	37,827,876	+0.08(+0.52%)
Sep 26, 2012	15.21	15.25	15.13	15.16	47,474,352	-0.01(-0.04%)
Sep 25, 2012	15.16	15.35	15.14	15.16	56,072,920	+0.05(+0.36%)
Sep 24, 2012	14.93	15.16	14.93	15.11	43,402,136	+0.14(+0.96%)
Sep 21, 2012	14.93	15.05	14.89	14.96	74,442,296	+0.06(+0.43%)
Sep 20, 2012	14.73	14.90	14.67	14.90	44,549,060	+0.15(+1.03%)
Sep 19, 2012	14.67	14.88	14.66	14.75	45,107,592	+0.09(+0.62%)
Sep 18, 2012	14.61	14.71	14.60	14.66	41,107,412	-0.01(-0.04%)
Sep 17, 2012	14.46	14.68	14.46	14.66	46,490,916	+0.13(+0.92%)
Sep 14, 2012	14.76	14.76	14.42	14.53	96,704,896	-0.27(-1.86%)
Sep 13, 2012	14.67	14.81	14.56	14.80	50,635,644	+0.11(+0.75%)
Sep 12, 2012	14.75	14.78	14.69	14.69	32,698,018	-0.06(-0.41%)
Sep 11, 2012	14.70	14.79	14.69	14.75	32,974,348	+0.04(+0.29%)
Sep 10, 2012	14.77	14.81	14.71	14.71	28,030,608	-0.09(-0.58%)
Sep 07, 2012	14.84	14.87	14.73	14.80	37,353,196	-0.06(-0.41%)
Sep 06, 2012	14.71	14.88	14.71	14.86	38,586,436	+0.26(+1.76%)
Sep 05, 2012	14.60	14.62	14.48	14.60	38,704,164	+0.09(+0.61%)

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.