Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.35	15.46	15.24	15.42	60,359,504	+0.10(+0.68%)
Nov 29, 2012	15.23	15.37	15.23	15.32	51,366,820	+0.11(+0.73%)
Nov 28, 2012	14.94	15.22	14.89	15.21	47,965,560	+0.26(+1.73%)
Nov 27, 2012	14.95	15.07	14.93	14.95	50,085,964	-0.14(-0.96%)
Nov 26, 2012	15.00	15.11	14.98	15.09	58,034,368	-0.03(-0.18%)
Nov 23, 2012	15.05	15.12	15.02	15.12	40,925,380	+0.11(+0.74%)
Nov 21, 2012	15.02	15.03	14.92	15.01	45,362,796	+0.04(+0.29%)
Nov 20, 2012	14.87	14.97	14.75	14.97	44,102,676	+0.09(+0.58%)
Nov 19, 2012	14.81	14.94	14.71	14.88	58,021,864	+0.17(+1.17%)
Nov 16, 2012	14.57	14.72	14.55	14.71	68,005,696	+0.12(+0.84%)
Nov 15, 2012	14.61	14.74	14.52	14.58	44,477,420	-0.09(-0.63%)
Nov 14, 2012	14.82	14.86	14.63	14.68	50,905,788	-0.15(-1.00%)
Nov 13, 2012	14.79	15.00	14.70	14.82	42,378,208	-0.04(-0.25%)
Nov 12, 2012	14.89	15.03	14.81	14.86	38,114,484	-0.04(-0.25%)
Nov 09, 2012	14.83	15.05	14.81	14.90	52,728,664	+0.01(+0.04%)
Nov 08, 2012	14.89	15.04	14.81	14.89	57,887,340	-0.01(-0.04%)
Nov 07, 2012	15.08	15.18	14.79	14.90	80,133,832	-0.20(-1.35%)
Nov 06, 2012	15.04	15.26	15.02	15.10	48,749,752	+0.08(+0.53%)
Nov 05, 2012	14.93	15.11	14.93	15.02	33,420,950	+0.02(+0.12%)
Nov 02, 2012	15.10	15.20	15.00	15.00	50,906,740	+0.00(+0.00%)
Nov 01, 2012	15.17	15.17	14.91	15.00	89,067,624	-0.20(-1.29%)
Oct 31, 2012	15.68	15.74	15.19	15.20	62,640,524	-0.34(-2.20%)
Oct 26, 2012	15.57	15.54	15.54	15.54	34,427,924	-0.11(-0.70%)
Oct 25, 2012	15.57	15.68	15.50	15.65	42,585,908	+0.18(+1.19%)
Oct 24, 2012	15.44	15.62	15.41	15.47	45,703,892	+0.07(+0.48%)
Oct 23, 2012	15.46	15.50	15.29	15.40	44,803,432	-0.35(-2.21%)
Oct 19, 2012	15.86	15.89	15.65	15.74	65,922,596	-0.17(-1.06%)
Oct 18, 2012	15.70	15.95	15.70	15.91	44,692,864	+0.12(+0.75%)
Oct 17, 2012	15.81	15.85	15.72	15.79	35,511,680	+0.02(+0.16%)
Oct 16, 2012	15.70	15.85	15.68	15.77	42,120,240	+0.14(+0.90%)
Oct 15, 2012	15.38	15.66	15.37	15.63	50,577,800	+0.28(+1.79%)
Oct 12, 2012	15.38	15.43	15.30	15.35	37,906,740	+0.00(+0.00%)
Oct 11, 2012	15.45	15.52	15.28	15.35	37,417,312	-0.02(-0.16%)
Oct 10, 2012	15.49	15.52	15.29	15.38	35,106,456	-0.09(-0.59%)
Oct 09, 2012	15.47	15.58	15.44	15.47	34,502,876	-0.06(-0.35%)
Oct 08, 2012	15.56	15.60	15.41	15.52	30,743,400	-0.07(-0.47%)
Oct 05, 2012	15.56	15.64	15.51	15.60	40,358,160	+0.10(+0.67%)
Oct 04, 2012	15.54	15.57	15.47	15.49	40,934,312	+0.02(+0.12%)
Oct 03, 2012	15.35	15.49	15.30	15.48	36,376,616	+0.12(+0.80%)
Oct 02, 2012	15.39	15.53	15.26	15.35	48,959,992	+0.05(+0.34%)
Oct 01, 2012	15.16	15.37	15.16	15.30	37,339,064	+0.11(+0.74%)
Sep 28, 2012	15.28	15.28	15.13	15.19	41,444,228	-0.07(-0.44%)
Sep 27, 2012	15.20	15.29	15.19	15.26	37,780,976	+0.08(+0.52%)
Sep 26, 2012	15.22	15.27	15.15	15.18	47,415,496	-0.01(-0.04%)
Sep 25, 2012	15.18	15.37	15.16	15.18	56,003,400	+0.06(+0.36%)
Sep 24, 2012	14.94	15.18	14.94	15.13	43,348,328	+0.14(+0.96%)
Sep 21, 2012	14.95	15.07	14.91	14.98	74,350,000	+0.06(+0.43%)
Sep 20, 2012	14.75	14.92	14.69	14.92	44,493,828	+0.15(+1.03%)
Sep 19, 2012	14.69	14.90	14.68	14.77	45,051,668	+0.09(+0.62%)
Sep 18, 2012	14.63	14.72	14.61	14.67	41,056,448	-0.01(-0.04%)
Sep 17, 2012	14.47	14.70	14.47	14.68	46,433,276	+0.13(+0.92%)
Sep 14, 2012	14.78	14.78	14.44	14.55	96,585,000	-0.28(-1.86%)
Sep 13, 2012	14.69	14.83	14.58	14.82	50,572,864	+0.11(+0.75%)
Sep 12, 2012	14.77	14.80	14.71	14.71	32,657,480	-0.06(-0.41%)
Sep 11, 2012	14.72	14.81	14.71	14.77	32,933,466	+0.04(+0.29%)
Sep 10, 2012	14.79	14.83	14.73	14.73	27,995,856	-0.09(-0.58%)
Sep 07, 2012	14.86	14.89	14.75	14.82	37,306,884	-0.06(-0.41%)
Sep 06, 2012	14.73	14.90	14.72	14.88	38,538,596	+0.26(+1.76%)
Sep 05, 2012	14.61	14.64	14.50	14.62	38,656,180	+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.