Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.53	19.74	18.75	18.91	1,588,126	-0.54(-2.78%)
Nov 29, 2012	20.36	20.60	19.26	19.45	700,445	-0.75(-3.71%)
Nov 28, 2012	20.13	20.48	19.70	20.20	872,465	-0.04(-0.20%)
Nov 27, 2012	19.74	20.33	19.35	20.24	1,466,389	+1.25(+6.58%)
Nov 26, 2012	18.94	19.57	18.57	18.99	664,150	+0.01(+0.05%)
Nov 23, 2012	18.39	19.11	18.39	18.98	259,398	+0.27(+1.44%)
Nov 21, 2012	18.91	18.99	18.37	18.71	411,042	-0.10(-0.53%)
Nov 20, 2012	19.74	19.76	18.55	18.81	716,712	+0.01(+0.05%)
Nov 19, 2012	17.74	18.88	17.51	18.80	1,374,148	+1.48(+8.55%)
Nov 16, 2012	17.03	17.75	16.94	17.32	985,064	+0.11(+0.64%)
Nov 15, 2012	16.94	17.31	16.32	17.21	907,738	+0.44(+2.62%)
Nov 14, 2012	17.30	17.48	16.65	16.77	786,431	-0.44(-2.56%)
Nov 13, 2012	17.06	17.54	16.85	17.21	846,564	+0.14(+0.82%)
Nov 12, 2012	17.75	17.78	17.01	17.07	1,013,751	-0.65(-3.67%)
Nov 09, 2012	17.66	18.18	17.60	17.72	1,085,915	-0.05(-0.28%)
Nov 08, 2012	18.65	18.65	17.62	17.77	1,150,485	-0.63(-3.42%)
Nov 07, 2012	18.11	19.20	17.60	18.40	2,057,262	+0.15(+0.82%)
Nov 06, 2012	18.92	19.38	18.18	18.25	2,009,943	-0.86(-4.50%)
Nov 05, 2012	20.51	20.53	18.95	19.11	1,819,651	-1.40(-6.83%)
Nov 02, 2012	24.16	24.16	20.32	20.51	2,532,623	-3.52(-14.65%)
Nov 01, 2012	24.19	24.51	23.58	24.03	724,373	-0.07(-0.29%)
Oct 31, 2012	23.19	24.50	23.00	24.10	628,220	+0.93(+4.01%)
Oct 26, 2012	24.08	23.17	23.17	23.17	711,100	-0.86(-3.58%)
Oct 25, 2012	25.94	26.16	23.70	24.03	862,119	-1.74(-6.75%)
Oct 24, 2012	25.58	27.65	25.55	25.77	1,654,081	+1.77(+7.37%)
Oct 23, 2012	23.97	24.25	23.72	24.00	732,897	-0.61(-2.48%)
Oct 19, 2012	24.67	25.09	24.06	24.61	700,350	-0.15(-0.61%)
Oct 18, 2012	25.62	25.95	24.31	24.76	668,168	-0.94(-3.66%)
Oct 17, 2012	24.72	25.84	24.50	25.70	483,328	+0.85(+3.42%)
Oct 16, 2012	25.03	25.37	24.58	24.85	762,350	-0.46(-1.82%)
Oct 15, 2012	25.24	25.66	25.00	25.31	228,103	+0.07(+0.28%)
Oct 12, 2012	25.73	26.01	25.00	25.24	417,029	-0.49(-1.90%)
Oct 11, 2012	25.78	26.43	25.54	25.73	789,355	+0.12(+0.47%)
Oct 10, 2012	27.50	27.50	25.35	25.61	1,473,043	-1.82(-6.64%)
Oct 09, 2012	28.24	28.63	26.39	27.43	611,398	-0.84(-2.97%)
Oct 08, 2012	28.27	28.64	27.83	28.27	526,201	-0.13(-0.46%)
Oct 05, 2012	29.00	29.44	27.75	28.40	961,393	-0.49(-1.70%)
Oct 04, 2012	28.24	29.48	28.11	28.89	1,433,366	+0.80(+2.85%)
Oct 03, 2012	27.56	28.58	27.24	28.09	714,700	+0.50(+1.81%)
Oct 02, 2012	27.82	28.30	27.00	27.59	621,246	-0.17(-0.61%)
Oct 01, 2012	26.67	28.48	26.52	27.76	1,327,127	+0.71(+2.62%)
Sep 28, 2012	26.09	27.08	25.89	27.05	1,074,053	+0.81(+3.09%)
Sep 27, 2012	25.90	26.42	25.44	26.24	669,882	+0.56(+2.18%)
Sep 26, 2012	25.20	26.55	24.64	25.68	1,086,053	+0.18(+0.71%)
Sep 25, 2012	26.00	26.77	25.39	25.50	1,130,765	-0.17(-0.66%)
Sep 24, 2012	26.35	26.60	25.46	25.67	853,546	-1.11(-4.14%)
Sep 21, 2012	26.64	26.90	26.00	26.78	1,249,235	+0.47(+1.79%)
Sep 20, 2012	25.49	27.40	25.20	26.31	1,814,735	+0.60(+2.33%)
Sep 19, 2012	24.95	27.10	24.95	25.71	2,072,947	+0.94(+3.79%)
Sep 18, 2012	24.94	25.73	24.30	24.77	1,103,889	-0.93(-3.62%)
Sep 17, 2012	25.58	26.25	25.16	25.70	499,966	-0.48(-1.83%)
Sep 14, 2012	24.38	26.50	24.06	26.18	1,726,330	+2.23(+9.31%)
Sep 13, 2012	25.73	26.00	23.79	23.95	1,635,075	-1.85(-7.17%)
Sep 12, 2012	26.30	26.50	25.50	25.80	1,757,847	-0.40(-1.53%)
Sep 11, 2012	24.87	26.30	24.83	26.20	1,536,495	+1.13(+4.51%)
Sep 10, 2012	24.74	25.71	24.50	25.07	852,049	+0.25(+1.01%)
Sep 07, 2012	25.47	25.97	24.27	24.82	1,095,101	-0.73(-2.86%)
Sep 06, 2012	25.89	26.60	24.39	25.55	1,642,015	-0.22(-0.85%)
Sep 05, 2012	24.04	26.36	24.03	25.77	3,174,291	+1.52(+6.27%)

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.