Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.26	19.67	19.25	19.57	2,073,125	+0.33(+1.70%)
Nov 29, 2012	18.88	19.46	18.88	19.24	2,439,044	+0.57(+3.04%)
Nov 28, 2012	18.08	18.68	17.67	18.67	2,070,849	+0.40(+2.22%)
Nov 27, 2012	18.31	18.50	18.20	18.27	1,935,934	-0.04(-0.21%)
Nov 26, 2012	18.37	18.43	17.94	18.31	2,029,897	-0.05(-0.26%)
Nov 23, 2012	18.31	18.52	18.17	18.36	789,515	+0.18(+1.01%)
Nov 21, 2012	18.12	18.31	17.96	18.17	1,613,361	+0.11(+0.59%)
Nov 20, 2012	18.13	18.31	17.70	18.07	2,585,018	-0.13(-0.69%)
Nov 19, 2012	18.03	18.30	18.01	18.19	3,232,846	+0.50(+2.83%)
Nov 16, 2012	17.91	17.96	17.34	17.69	3,610,171	-0.14(-0.81%)
Nov 15, 2012	18.07	18.39	17.58	17.84	2,315,170	-0.18(-1.02%)
Nov 14, 2012	18.59	18.59	17.97	18.02	2,292,678	-0.35(-1.89%)
Nov 13, 2012	18.64	18.94	18.35	18.36	2,539,450	-0.47(-2.51%)
Nov 12, 2012	18.87	19.01	18.78	18.84	1,667,382	+0.08(+0.41%)
Nov 09, 2012	18.63	19.14	18.52	18.76	1,822,110	-0.01(-0.05%)
Nov 08, 2012	19.52	19.65	18.76	18.77	1,773,753	-0.73(-3.76%)
Nov 07, 2012	19.60	19.69	19.37	19.50	2,804,181	-0.52(-2.60%)
Nov 06, 2012	19.79	20.21	19.68	20.02	1,435,471	+0.27(+1.37%)
Nov 05, 2012	19.59	19.93	19.51	19.75	1,399,548	+0.16(+0.84%)
Nov 02, 2012	20.57	20.73	19.51	19.59	1,898,367	-0.84(-4.10%)
Nov 01, 2012	19.79	20.48	19.50	20.43	3,400,126	+0.84(+4.28%)
Oct 31, 2012	19.52	19.59	19.21	19.59	2,534,164	+0.18(+0.94%)
Oct 26, 2012	19.41	19.41	19.41	19.41	2,911,785	-0.10(-0.49%)
Oct 25, 2012	18.88	19.99	18.81	19.50	4,572,794	+0.93(+4.98%)
Oct 24, 2012	19.14	19.39	18.48	18.58	2,498,611	-0.46(-2.43%)
Oct 23, 2012	19.36	19.37	18.79	19.04	2,980,334	-1.04(-5.18%)
Oct 19, 2012	20.80	20.80	19.98	20.08	2,536,413	-0.79(-3.79%)
Oct 18, 2012	20.38	20.97	20.35	20.87	2,657,862	+0.47(+2.31%)
Oct 17, 2012	19.61	20.42	19.37	20.40	2,378,607	+0.70(+3.57%)
Oct 16, 2012	19.53	19.84	19.25	19.69	1,588,171	+0.35(+1.79%)
Oct 15, 2012	19.24	19.39	18.89	19.35	1,087,663	+0.13(+0.65%)
Oct 12, 2012	19.55	19.77	19.09	19.22	1,815,259	-0.32(-1.63%)
Oct 11, 2012	19.42	19.72	19.23	19.54	2,289,941	+0.37(+1.91%)
Oct 10, 2012	19.48	19.69	19.04	19.17	2,452,626	-0.40(-2.07%)
Oct 09, 2012	18.97	19.92	18.97	19.58	4,495,132	+0.61(+3.20%)
Oct 08, 2012	18.43	19.04	18.31	18.97	2,551,989	+0.43(+2.34%)
Oct 05, 2012	18.72	19.02	18.51	18.54	2,423,545	-0.06(-0.31%)
Oct 04, 2012	18.60	18.89	18.34	18.60	2,977,206	+0.15(+0.84%)
Oct 03, 2012	19.01	19.22	18.26	18.44	5,669,139	-1.18(-5.99%)
Oct 02, 2012	19.42	19.67	19.11	19.62	3,897,154	+0.10(+0.49%)
Oct 01, 2012	19.95	19.95	19.38	19.52	3,042,341	-0.25(-1.27%)
Sep 28, 2012	20.03	20.11	19.58	19.77	2,983,592	-0.41(-2.05%)
Sep 27, 2012	20.11	20.35	19.84	20.19	2,412,088	+0.29(+1.45%)
Sep 26, 2012	20.56	20.56	19.50	19.90	5,279,667	-0.81(-3.91%)
Sep 25, 2012	22.28	22.39	20.37	20.71	5,881,287	-1.77(-7.89%)
Sep 24, 2012	22.12	22.64	22.06	22.48	2,322,696	-0.07(-0.30%)
Sep 21, 2012	22.75	22.81	22.41	22.55	2,975,900	-0.05(-0.21%)
Sep 20, 2012	22.15	22.64	21.81	22.59	2,392,913	+0.18(+0.82%)
Sep 19, 2012	22.78	22.91	22.30	22.41	1,696,502	-0.36(-1.57%)
Sep 18, 2012	22.71	22.87	22.46	22.77	3,235,142	-0.08(-0.34%)
Sep 17, 2012	22.96	23.36	22.72	22.85	2,872,411	-0.32(-1.37%)
Sep 14, 2012	22.11	23.56	22.06	23.16	2,988,703	+1.25(+5.72%)
Sep 13, 2012	21.50	22.01	21.14	21.91	2,549,577	+0.39(+1.79%)
Sep 12, 2012	21.34	21.59	21.19	21.53	1,591,239	+0.26(+1.22%)
Sep 11, 2012	20.96	21.34	20.76	21.27	1,706,913	+0.32(+1.52%)
Sep 10, 2012	20.97	21.43	20.86	20.95	984,508	-0.13(-0.59%)
Sep 07, 2012	20.57	21.37	20.45	21.07	1,399,035	+0.66(+3.21%)
Sep 06, 2012	20.17	20.86	20.17	20.42	1,366,717	+0.49(+2.47%)
Sep 05, 2012	19.79	20.05	19.62	19.93	2,188,859	+0.13(+0.63%)

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.