Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.86	20.24	19.80	20.17	30,578,726	+0.24(+1.19%)
Nov 29, 2012	19.77	20.16	19.67	19.93	35,944,624	+0.28(+1.42%)
Nov 28, 2012	19.49	19.68	19.28	19.66	24,599,458	+0.12(+0.63%)
Nov 27, 2012	19.50	19.76	19.25	19.53	36,982,040	-0.10(-0.49%)
Nov 26, 2012	18.87	19.77	18.85	19.63	47,137,284	+0.91(+4.88%)
Nov 23, 2012	18.68	18.77	18.62	18.72	10,451,276	+0.15(+0.78%)
Nov 21, 2012	18.43	18.64	18.34	18.57	18,976,252	+0.14(+0.77%)
Nov 20, 2012	18.34	18.50	18.18	18.43	17,286,072	+0.13(+0.71%)
Nov 19, 2012	18.23	18.43	18.13	18.30	23,379,676	+0.25(+1.40%)
Nov 16, 2012	17.79	18.15	17.66	18.05	29,571,580	+0.28(+1.59%)
Nov 15, 2012	17.69	17.82	17.44	17.77	20,972,250	+0.02(+0.11%)
Nov 14, 2012	18.26	18.33	17.65	17.75	25,186,776	-0.48(-2.66%)
Nov 13, 2012	18.02	18.41	17.95	18.23	16,964,344	+0.10(+0.57%)
Nov 12, 2012	18.24	18.34	17.94	18.13	15,507,949	-0.10(-0.54%)
Nov 09, 2012	18.15	18.50	18.07	18.23	23,784,940	-0.05(-0.29%)
Nov 08, 2012	18.50	18.86	18.24	18.28	26,534,882	-0.20(-1.10%)
Nov 07, 2012	18.64	18.79	18.33	18.48	31,146,548	-0.42(-2.20%)
Nov 06, 2012	18.85	19.09	18.78	18.90	15,608,802	+0.05(+0.28%)
Nov 05, 2012	18.62	18.88	18.48	18.85	14,053,114	+0.25(+1.36%)
Nov 02, 2012	18.85	18.94	18.59	18.59	21,369,878	-0.20(-1.08%)
Nov 01, 2012	18.50	18.90	18.38	18.80	20,619,764	+0.37(+1.99%)
Oct 31, 2012	18.90	18.91	18.37	18.43	41,556,996	-0.48(-2.52%)
Oct 26, 2012	18.47	18.91	18.91	18.91	67,630,008	+0.45(+2.42%)
Oct 25, 2012	18.79	18.85	18.45	18.46	19,399,572	-0.21(-1.10%)
Oct 24, 2012	18.89	18.93	18.45	18.67	29,441,650	-0.18(-0.95%)
Oct 23, 2012	18.98	19.27	18.79	18.85	27,173,832	-0.24(-1.24%)
Oct 19, 2012	19.36	19.40	18.93	19.08	51,857,832	-0.33(-1.69%)
Oct 18, 2012	18.50	19.45	18.47	19.41	91,473,472	+1.00(+5.46%)
Oct 17, 2012	18.51	18.59	18.25	18.41	47,546,352	-0.02(-0.08%)
Oct 16, 2012	18.20	18.51	18.04	18.42	24,426,664	+0.32(+1.77%)
Oct 15, 2012	18.24	18.36	17.66	18.10	39,674,756	-0.17(-0.94%)
Oct 12, 2012	18.19	18.36	18.14	18.27	19,897,356	+0.14(+0.76%)
Oct 11, 2012	18.05	18.20	17.91	18.14	28,730,990	+0.28(+1.56%)
Oct 10, 2012	17.72	17.93	17.64	17.86	30,136,384	+0.21(+1.17%)
Oct 09, 2012	18.29	18.33	17.61	17.65	37,985,032	-0.65(-3.55%)
Oct 08, 2012	18.46	18.66	18.13	18.30	27,241,160	-0.31(-1.66%)
Oct 05, 2012	19.04	19.11	18.54	18.61	18,689,160	-0.29(-1.54%)
Oct 04, 2012	18.98	19.19	18.83	18.90	28,301,638	+0.34(+1.85%)
Oct 03, 2012	18.59	18.59	18.39	18.56	23,230,676	+0.07(+0.39%)
Oct 02, 2012	18.55	18.59	18.31	18.48	12,752,567	+0.06(+0.35%)
Oct 01, 2012	18.55	18.73	18.36	18.42	17,157,368	-0.05(-0.29%)
Sep 28, 2012	18.74	18.79	18.42	18.47	19,349,114	-0.29(-1.53%)
Sep 27, 2012	18.22	18.83	18.22	18.76	25,515,912	+0.60(+3.31%)
Sep 26, 2012	18.30	18.39	18.09	18.16	31,938,072	-0.19(-1.01%)
Sep 25, 2012	18.83	18.90	18.27	18.34	32,000,872	-0.49(-2.60%)
Sep 24, 2012	18.84	18.95	18.66	18.83	20,638,544	-0.06(-0.32%)
Sep 21, 2012	19.09	19.11	18.83	18.89	47,950,068	-0.23(-1.22%)
Sep 20, 2012	19.21	19.22	18.98	19.13	18,470,690	-0.12(-0.62%)
Sep 19, 2012	19.16	19.28	18.92	19.24	18,588,764	+0.16(+0.86%)
Sep 18, 2012	19.05	19.16	18.95	19.08	20,958,242	-0.20(-1.03%)
Sep 17, 2012	19.27	19.28	19.02	19.28	17,758,944	+0.19(+1.02%)
Sep 14, 2012	18.80	19.34	18.75	19.08	37,898,396	+0.42(+2.24%)
Sep 13, 2012	18.28	18.74	18.21	18.66	24,552,506	+0.34(+1.84%)
Sep 12, 2012	18.50	18.64	18.21	18.33	21,143,190	-0.13(-0.70%)
Sep 11, 2012	18.53	18.57	18.33	18.46	31,384,484	-0.08(-0.41%)
Sep 10, 2012	18.71	18.76	18.51	18.53	26,751,630	-0.27(-1.44%)
Sep 07, 2012	18.71	18.81	18.60	18.80	32,455,550	+0.13(+0.67%)
Sep 06, 2012	18.18	18.82	18.16	18.68	39,261,368	+0.67(+3.71%)
Sep 05, 2012	17.85	18.12	17.70	18.01	32,627,478	-0.07(-0.41%)

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.