Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.57	14.73	14.52	14.70	29,611,458	+0.13(+0.91%)
Nov 29, 2012	14.50	14.58	14.39	14.56	29,086,794	+0.08(+0.55%)
Nov 28, 2012	14.33	14.50	14.19	14.49	33,594,528	+0.15(+1.02%)
Nov 27, 2012	14.40	14.48	14.32	14.34	21,737,984	-0.13(-0.93%)
Nov 26, 2012	14.50	14.55	14.43	14.47	17,979,632	-0.11(-0.76%)
Nov 23, 2012	14.52	14.58	14.44	14.58	9,268,155	+0.17(+1.15%)
Nov 21, 2012	14.48	14.48	14.33	14.42	15,136,715	-0.03(-0.19%)
Nov 20, 2012	14.21	14.47	14.18	14.45	27,990,332	+0.22(+1.53%)
Nov 19, 2012	14.15	14.24	14.03	14.23	27,066,416	+0.22(+1.58%)
Nov 16, 2012	13.90	14.05	13.81	14.01	40,381,400	+0.12(+0.88%)
Nov 15, 2012	13.99	14.11	13.81	13.88	29,373,816	-0.10(-0.73%)
Nov 14, 2012	14.31	14.31	13.95	13.99	34,353,036	-0.28(-1.97%)
Nov 13, 2012	14.26	14.46	14.13	14.27	31,748,430	-0.02(-0.15%)
Nov 12, 2012	14.27	14.32	14.16	14.29	20,871,234	+0.02(+0.12%)
Nov 09, 2012	14.22	14.35	14.16	14.27	30,668,202	-0.03(-0.22%)
Nov 08, 2012	14.39	14.55	14.30	14.30	29,335,478	-0.15(-1.04%)
Nov 07, 2012	14.55	14.59	14.24	14.45	44,022,664	-0.23(-1.59%)
Nov 06, 2012	14.76	14.82	14.69	14.69	34,500,188	-0.10(-0.69%)
Nov 05, 2012	14.77	14.81	14.51	14.79	33,447,164	-0.07(-0.48%)
Nov 02, 2012	14.93	15.00	14.84	14.86	35,806,648	+0.02(+0.16%)
Nov 01, 2012	14.88	14.99	14.76	14.84	30,564,720	+0.01(+0.07%)
Oct 31, 2012	14.86	14.96	14.67	14.83	41,006,536	-0.01(-0.09%)
Oct 26, 2012	14.47	14.84	14.84	14.84	59,961,904	+0.47(+3.30%)
Oct 25, 2012	14.49	14.58	14.30	14.37	27,565,264	-0.02(-0.16%)
Oct 24, 2012	14.47	14.56	14.35	14.39	32,196,842	-0.00(-0.03%)
Oct 23, 2012	14.45	14.50	14.25	14.39	35,538,336	-0.21(-1.41%)
Oct 19, 2012	14.70	14.82	14.47	14.60	37,395,588	-0.13(-0.91%)
Oct 18, 2012	14.66	14.86	14.58	14.73	35,428,496	+0.07(+0.46%)
Oct 17, 2012	14.55	14.71	14.49	14.67	25,620,154	+0.18(+1.23%)
Oct 16, 2012	14.45	14.58	14.41	14.49	24,658,944	+0.09(+0.66%)
Oct 15, 2012	14.16	14.43	14.13	14.39	29,874,026	+0.26(+1.82%)
Oct 12, 2012	13.94	14.17	13.89	14.14	30,377,532	+0.26(+1.85%)
Oct 11, 2012	13.98	14.05	13.87	13.88	35,473,660	-0.01(-0.09%)
Oct 10, 2012	14.00	14.00	13.81	13.89	42,291,648	-0.06(-0.45%)
Oct 09, 2012	14.24	14.29	13.94	13.96	31,080,206	-0.35(-2.46%)
Oct 08, 2012	14.36	14.41	14.29	14.31	25,863,110	-0.13(-0.90%)
Oct 05, 2012	14.51	14.61	14.41	14.44	21,324,734	+0.02(+0.11%)
Oct 04, 2012	14.40	14.50	14.32	14.42	23,722,552	+0.12(+0.84%)
Oct 03, 2012	14.20	14.41	14.18	14.30	26,299,292	+0.14(+0.99%)
Oct 02, 2012	14.01	14.25	14.01	14.16	31,648,038	+0.18(+1.30%)
Oct 01, 2012	14.20	14.29	13.94	13.98	28,820,620	-0.08(-0.57%)
Sep 28, 2012	14.06	14.14	13.99	14.06	26,253,130	-0.02(-0.11%)
Sep 27, 2012	13.91	14.11	13.88	14.08	32,364,568	+0.26(+1.89%)
Sep 26, 2012	14.12	14.15	13.79	13.81	35,380,332	-0.29(-2.05%)
Sep 25, 2012	14.42	14.51	14.09	14.10	43,821,756	-0.23(-1.58%)
Sep 24, 2012	14.22	14.37	14.17	14.33	26,070,374	+0.08(+0.57%)
Sep 21, 2012	14.21	14.37	14.14	14.25	61,501,732	+0.11(+0.76%)
Sep 20, 2012	13.87	14.15	13.84	14.14	37,441,484	+0.22(+1.61%)
Sep 19, 2012	13.69	13.94	13.66	13.92	43,345,888	+0.21(+1.54%)
Sep 18, 2012	13.73	13.79	13.66	13.71	22,125,680	-0.08(-0.61%)
Sep 17, 2012	13.90	13.93	13.72	13.79	26,889,024	-0.09(-0.68%)
Sep 14, 2012	13.85	13.94	13.78	13.88	32,118,876	+0.02(+0.14%)
Sep 13, 2012	13.57	13.89	13.56	13.86	30,163,630	+0.26(+1.91%)
Sep 12, 2012	13.53	13.63	13.52	13.61	33,603,832	+0.13(+0.93%)
Sep 11, 2012	13.42	13.57	13.38	13.48	17,837,906	+0.04(+0.29%)
Sep 10, 2012	13.59	13.59	13.44	13.44	24,442,284	-0.11(-0.84%)
Sep 07, 2012	13.63	13.66	13.54	13.55	25,483,714	-0.07(-0.55%)
Sep 06, 2012	13.36	13.63	13.33	13.63	35,033,508	+0.37(+2.79%)
Sep 05, 2012	13.17	13.28	13.14	13.26	32,747,826	+0.07(+0.55%)

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.