Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	15.35	15.46	15.24	15.42	60,365,752	+0.10(+0.68%)
Nov 29, 2012	15.23	15.37	15.23	15.32	51,372,136	+0.11(+0.73%)
Nov 28, 2012	14.93	15.22	14.88	15.20	47,970,520	+0.26(+1.73%)
Nov 27, 2012	14.95	15.07	14.92	14.95	50,091,144	-0.14(-0.96%)
Nov 26, 2012	15.00	15.11	14.98	15.09	58,040,372	-0.03(-0.18%)
Nov 23, 2012	15.04	15.12	15.02	15.12	40,929,616	+0.11(+0.74%)
Nov 21, 2012	15.02	15.03	14.92	15.01	45,367,488	+0.04(+0.29%)
Nov 20, 2012	14.87	14.96	14.75	14.96	44,107,240	+0.09(+0.58%)
Nov 19, 2012	14.81	14.94	14.71	14.88	58,027,868	+0.17(+1.17%)
Nov 16, 2012	14.56	14.72	14.55	14.71	68,012,728	+0.12(+0.84%)
Nov 15, 2012	14.61	14.74	14.51	14.58	44,482,024	-0.09(-0.63%)
Nov 14, 2012	14.82	14.85	14.63	14.67	50,911,056	-0.15(-1.00%)
Nov 13, 2012	14.79	15.00	14.70	14.82	42,382,596	-0.04(-0.25%)
Nov 12, 2012	14.88	15.03	14.80	14.86	38,118,428	-0.04(-0.25%)
Nov 09, 2012	14.83	15.05	14.80	14.90	52,734,120	+0.01(+0.04%)
Nov 08, 2012	14.89	15.04	14.80	14.89	57,893,328	-0.01(-0.04%)
Nov 07, 2012	15.08	15.17	14.79	14.90	80,142,120	-0.20(-1.35%)
Nov 06, 2012	15.03	15.25	15.02	15.10	48,754,792	+0.08(+0.53%)
Nov 05, 2012	14.92	15.11	14.92	15.02	33,424,406	+0.02(+0.12%)
Nov 02, 2012	15.10	15.20	15.00	15.00	50,912,004	+0.00(+0.00%)
Nov 01, 2012	15.17	15.17	14.91	15.00	89,076,832	-0.20(-1.29%)
Oct 31, 2012	15.68	15.74	15.19	15.20	62,647,000	-0.34(-2.20%)
Oct 26, 2012	15.57	15.54	15.54	15.54	34,431,480	-0.11(-0.70%)
Oct 25, 2012	15.57	15.68	15.50	15.65	42,590,312	+0.18(+1.19%)
Oct 24, 2012	15.44	15.61	15.41	15.47	45,708,616	+0.07(+0.48%)
Oct 23, 2012	15.46	15.50	15.29	15.39	44,808,064	-0.35(-2.21%)
Oct 19, 2012	15.86	15.89	15.64	15.74	65,929,412	-0.17(-1.06%)
Oct 18, 2012	15.70	15.94	15.69	15.91	44,697,484	+0.12(+0.75%)
Oct 17, 2012	15.80	15.85	15.72	15.79	35,515,352	+0.02(+0.15%)
Oct 16, 2012	15.70	15.84	15.68	15.77	42,124,592	+0.14(+0.90%)
Oct 15, 2012	15.38	15.66	15.36	15.63	50,583,028	+0.28(+1.79%)
Oct 12, 2012	15.38	15.42	15.30	15.35	37,910,660	+0.00(+0.00%)
Oct 11, 2012	15.45	15.52	15.28	15.35	37,421,180	-0.02(-0.16%)
Oct 10, 2012	15.49	15.52	15.28	15.38	35,110,088	-0.09(-0.59%)
Oct 09, 2012	15.47	15.58	15.44	15.47	34,506,440	-0.06(-0.35%)
Oct 08, 2012	15.56	15.60	15.41	15.52	30,746,578	-0.07(-0.47%)
Oct 05, 2012	15.56	15.64	15.50	15.60	40,362,332	+0.10(+0.67%)
Oct 04, 2012	15.53	15.57	15.47	15.49	40,938,544	+0.02(+0.12%)
Oct 03, 2012	15.35	15.49	15.30	15.47	36,380,376	+0.12(+0.80%)
Oct 02, 2012	15.39	15.53	15.26	15.35	48,965,052	+0.05(+0.34%)
Oct 01, 2012	15.16	15.37	15.16	15.30	37,342,924	+0.11(+0.74%)
Sep 28, 2012	15.28	15.28	15.13	15.19	41,448,516	-0.07(-0.44%)
Sep 27, 2012	15.20	15.29	15.19	15.25	37,784,884	+0.08(+0.52%)
Sep 26, 2012	15.22	15.27	15.15	15.17	47,420,396	-0.01(-0.04%)
Sep 25, 2012	15.18	15.37	15.16	15.18	56,009,188	+0.06(+0.36%)
Sep 24, 2012	14.94	15.18	14.94	15.13	43,352,808	+0.14(+0.96%)
Sep 21, 2012	14.95	15.07	14.91	14.98	74,357,688	+0.06(+0.43%)
Sep 20, 2012	14.75	14.92	14.69	14.92	44,498,428	+0.15(+1.03%)
Sep 19, 2012	14.69	14.90	14.68	14.76	45,056,328	+0.09(+0.62%)
Sep 18, 2012	14.63	14.72	14.61	14.67	41,060,692	-0.01(-0.04%)
Sep 17, 2012	14.47	14.70	14.47	14.68	46,438,076	+0.13(+0.92%)
Sep 14, 2012	14.78	14.78	14.44	14.54	96,594,984	-0.28(-1.86%)
Sep 13, 2012	14.69	14.83	14.58	14.82	50,578,092	+0.11(+0.75%)
Sep 12, 2012	14.76	14.80	14.71	14.71	32,660,856	-0.06(-0.41%)
Sep 11, 2012	14.72	14.81	14.70	14.77	32,936,872	+0.04(+0.29%)
Sep 10, 2012	14.79	14.83	14.73	14.73	27,998,750	-0.09(-0.58%)
Sep 07, 2012	14.86	14.89	14.75	14.81	37,310,740	-0.06(-0.41%)
Sep 06, 2012	14.73	14.90	14.72	14.87	38,542,580	+0.26(+1.76%)
Sep 05, 2012	14.61	14.64	14.50	14.62	38,660,176	+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.