Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.77	13.86	13.59	13.72	1,258,252	-0.06(-0.43%)
Nov 29, 2012	13.75	13.81	13.57	13.78	1,047,461	+0.05(+0.37%)
Nov 28, 2012	13.60	13.74	13.46	13.73	2,087,707	+0.07(+0.50%)
Nov 27, 2012	13.95	14.22	13.63	13.66	4,213,621	-0.21(-1.53%)
Nov 26, 2012	14.29	14.42	13.86	13.87	3,114,663	-0.22(-1.56%)
Nov 23, 2012	14.14	14.24	14.09	14.09	813,872	+0.01(+0.06%)
Nov 21, 2012	14.14	14.21	13.99	14.09	1,222,697	-0.08(-0.54%)
Nov 20, 2012	14.17	14.27	14.11	14.16	810,716	-0.06(-0.42%)
Nov 19, 2012	14.14	14.36	14.09	14.22	1,086,816	+0.25(+1.82%)
Nov 16, 2012	13.97	14.09	13.87	13.97	1,429,073	-0.01(-0.06%)
Nov 15, 2012	13.97	14.08	13.85	13.97	461,071	+0.03(+0.18%)
Nov 14, 2012	14.23	14.27	13.93	13.95	1,047,839	-0.30(-2.08%)
Nov 13, 2012	14.14	14.38	14.13	14.25	995,419	-0.03(-0.18%)
Nov 12, 2012	14.31	14.40	14.11	14.27	442,336	-0.06(-0.41%)
Nov 09, 2012	14.25	14.44	14.17	14.33	606,416	+0.14(+1.02%)
Nov 08, 2012	14.19	14.49	14.16	14.19	1,312,035	-0.05(-0.36%)
Nov 07, 2012	14.17	14.25	13.98	14.24	2,259,729	+0.00(+0.00%)
Nov 06, 2012	14.09	14.35	14.06	14.24	1,936,818	+0.10(+0.72%)
Nov 05, 2012	13.89	14.19	13.87	14.14	627,381	+0.25(+1.77%)
Nov 02, 2012	14.03	14.13	13.86	13.89	360,808	-0.16(-1.15%)
Nov 01, 2012	13.86	14.32	13.86	14.05	1,321,567	+0.15(+1.10%)
Oct 31, 2012	13.91	14.06	13.78	13.90	1,147,817	+0.25(+1.80%)
Oct 26, 2012	13.36	13.65	13.65	13.65	1,134,042	+0.37(+2.81%)
Oct 25, 2012	13.40	13.45	13.13	13.28	679,027	+0.00(+0.00%)
Oct 24, 2012	13.37	13.38	13.22	13.28	676,592	-0.12(-0.89%)
Oct 23, 2012	13.31	13.52	13.04	13.40	1,397,790	-0.03(-0.19%)
Oct 19, 2012	13.35	13.48	13.17	13.42	1,610,767	+0.15(+1.15%)
Oct 18, 2012	13.46	13.58	13.19	13.27	2,572,626	-0.25(-1.82%)
Oct 17, 2012	13.26	13.64	13.18	13.52	1,302,750	+0.34(+2.57%)
Oct 16, 2012	13.06	13.19	12.81	13.18	2,877,603	+0.05(+0.39%)
Oct 15, 2012	13.67	13.67	13.06	13.13	2,687,137	-0.58(-4.20%)
Oct 12, 2012	13.74	13.75	13.63	13.70	1,103,546	-0.05(-0.37%)
Oct 11, 2012	13.41	13.86	13.38	13.75	1,609,841	+0.37(+2.79%)
Oct 10, 2012	13.29	13.39	13.15	13.38	609,619	+0.07(+0.51%)
Oct 09, 2012	13.34	13.43	13.20	13.31	1,154,943	-0.08(-0.57%)
Oct 08, 2012	13.35	13.44	13.23	13.39	982,206	-0.04(-0.31%)
Oct 05, 2012	13.59	13.61	13.40	13.43	574,785	-0.04(-0.31%)
Oct 04, 2012	13.38	13.53	13.31	13.48	718,206	+0.14(+1.08%)
Oct 03, 2012	13.41	13.46	13.15	13.33	1,195,470	-0.08(-0.63%)
Oct 02, 2012	13.45	13.55	13.28	13.42	1,997,765	+0.04(+0.32%)
Oct 01, 2012	13.48	13.65	13.32	13.37	1,467,052	-0.06(-0.44%)
Sep 28, 2012	13.41	13.50	13.14	13.43	1,560,705	+0.06(+0.44%)
Sep 27, 2012	13.38	13.50	13.15	13.37	1,146,781	+0.04(+0.32%)
Sep 26, 2012	12.77	13.37	12.63	13.33	4,258,361	+0.57(+4.45%)
Sep 25, 2012	12.77	12.92	12.69	12.76	1,779,436	+0.04(+0.33%)
Sep 24, 2012	12.81	12.82	12.65	12.72	1,479,758	-0.08(-0.66%)
Sep 21, 2012	12.65	12.81	12.54	12.81	3,120,893	+0.30(+2.44%)
Sep 20, 2012	12.74	12.78	12.48	12.50	3,337,843	-0.25(-1.99%)
Sep 19, 2012	12.75	12.92	12.68	12.76	1,564,210	+0.06(+0.47%)
Sep 18, 2012	12.70	12.75	12.60	12.70	1,346,294	+0.18(+1.42%)
Sep 17, 2012	12.73	12.86	12.51	12.52	1,043,885	-0.19(-1.47%)
Sep 14, 2012	12.96	13.19	12.69	12.70	2,204,928	-0.21(-1.64%)
Sep 13, 2012	12.60	13.01	12.48	12.92	1,027,552	+0.30(+2.35%)
Sep 12, 2012	12.48	12.70	12.48	12.62	2,060,172	+0.21(+1.71%)
Sep 11, 2012	12.45	12.55	12.39	12.41	1,908,352	+0.00(+0.00%)
Sep 10, 2012	12.59	12.59	12.37	12.41	905,652	-0.12(-0.95%)
Sep 07, 2012	12.33	12.57	12.33	12.53	1,657,814	+0.06(+0.48%)
Sep 06, 2012	12.25	12.48	12.16	12.47	1,508,096	+0.34(+2.76%)
Sep 05, 2012	11.75	12.16	11.70	12.13	3,624,572	+0.38(+3.25%)

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.