Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	21.26	21.44	21.12	21.37	7,170,993	+0.03(+0.15%)
Nov 29, 2012	21.33	21.50	21.21	21.33	7,372,935	+0.07(+0.34%)
Nov 28, 2012	20.80	21.37	20.70	21.26	8,252,216	+0.24(+1.13%)
Nov 27, 2012	21.30	21.31	20.99	21.03	8,305,565	-0.17(-0.80%)
Nov 26, 2012	21.08	21.20	20.93	21.19	6,519,690	+0.03(+0.14%)
Nov 23, 2012	20.89	21.17	20.86	21.17	2,796,931	+0.41(+1.99%)
Nov 21, 2012	20.63	20.81	20.51	20.75	5,805,717	+0.30(+1.46%)
Nov 20, 2012	20.30	20.74	20.21	20.45	9,086,390	+0.15(+0.76%)
Nov 19, 2012	19.69	20.34	19.68	20.30	9,678,750	+0.80(+4.10%)
Nov 16, 2012	19.39	19.57	19.20	19.50	10,196,184	+0.10(+0.52%)
Nov 15, 2012	19.12	19.51	19.03	19.40	8,787,827	+0.33(+1.75%)
Nov 14, 2012	19.48	19.54	19.01	19.07	8,152,366	-0.28(-1.43%)
Nov 13, 2012	19.25	19.71	19.11	19.34	6,067,193	+0.01(+0.04%)
Nov 12, 2012	19.20	19.64	19.20	19.34	7,375,067	+0.27(+1.43%)
Nov 09, 2012	19.23	19.33	18.89	19.06	9,097,296	-0.43(-2.19%)
Nov 08, 2012	19.90	20.14	19.46	19.49	7,076,371	-0.41(-2.07%)
Nov 07, 2012	20.11	20.37	19.69	19.90	7,634,946	-0.55(-2.67%)
Nov 06, 2012	19.75	20.52	19.72	20.45	11,855,650	+0.80(+4.05%)
Nov 05, 2012	19.04	19.84	19.04	19.65	9,361,291	+0.61(+3.22%)
Nov 02, 2012	19.58	19.58	18.79	19.04	9,460,731	-0.35(-1.81%)
Nov 01, 2012	19.69	19.81	18.87	19.39	10,118,518	-0.32(-1.64%)
Oct 31, 2012	19.97	20.02	19.38	19.71	7,636,281	-0.24(-1.22%)
Oct 26, 2012	19.58	19.96	19.96	19.96	13,603,658	+0.59(+3.06%)
Oct 25, 2012	19.37	19.56	19.15	19.36	3,948,025	+0.09(+0.48%)
Oct 24, 2012	19.22	19.58	19.15	19.27	4,857,114	+0.16(+0.84%)
Oct 23, 2012	19.20	19.28	18.88	19.11	7,182,908	-0.61(-3.08%)
Oct 19, 2012	19.79	19.97	19.54	19.72	6,810,598	+0.05(+0.27%)
Oct 18, 2012	19.96	20.04	19.61	19.66	7,789,438	-0.34(-1.72%)
Oct 17, 2012	19.86	20.13	19.76	20.01	5,606,204	+0.25(+1.27%)
Oct 16, 2012	19.67	19.91	19.56	19.76	5,373,665	+0.24(+1.23%)
Oct 15, 2012	19.46	19.68	19.23	19.51	6,002,987	+0.03(+0.15%)
Oct 12, 2012	19.61	19.72	18.92	19.49	11,610,677	-0.13(-0.66%)
Oct 11, 2012	20.27	20.33	19.60	19.62	10,052,055	-0.23(-1.16%)
Oct 10, 2012	20.37	20.69	19.66	19.84	14,797,304	-0.66(-3.20%)
Oct 09, 2012	21.01	21.17	20.49	20.50	11,491,973	-0.28(-1.36%)
Oct 08, 2012	20.53	21.55	20.27	20.79	25,948,502	+1.09(+5.56%)
Oct 05, 2012	20.10	20.43	19.64	19.69	9,109,089	-0.26(-1.30%)
Oct 04, 2012	19.66	20.01	19.61	19.95	7,820,852	+0.38(+1.96%)
Oct 03, 2012	19.88	19.88	19.54	19.57	6,100,295	-0.31(-1.57%)
Oct 02, 2012	19.90	20.02	19.80	19.88	5,585,018	+0.02(+0.09%)
Oct 01, 2012	19.69	20.06	19.47	19.86	7,268,198	+0.27(+1.37%)
Sep 28, 2012	19.51	19.62	19.31	19.59	6,615,931	+0.02(+0.11%)
Sep 27, 2012	19.01	19.57	18.93	19.57	6,050,986	+0.55(+2.89%)
Sep 26, 2012	19.21	19.38	18.66	19.02	9,704,855	-0.23(-1.21%)
Sep 25, 2012	19.31	19.56	19.24	19.25	9,998,357	+0.07(+0.37%)
Sep 24, 2012	19.21	19.37	19.09	19.18	5,031,871	-0.10(-0.50%)
Sep 21, 2012	19.25	19.42	19.17	19.28	9,147,377	+0.13(+0.66%)
Sep 20, 2012	18.99	19.24	18.79	19.15	7,312,143	+0.06(+0.30%)
Sep 19, 2012	18.66	19.20	18.65	19.09	10,412,622	+0.41(+2.19%)
Sep 18, 2012	18.69	18.98	18.20	18.69	18,142,738	-0.56(-2.93%)
Sep 17, 2012	19.79	19.79	18.99	19.25	10,149,087	-0.71(-3.54%)
Sep 14, 2012	19.70	20.18	19.65	19.96	8,988,304	+0.34(+1.72%)
Sep 13, 2012	19.24	19.67	18.96	19.62	8,213,981	+0.43(+2.22%)
Sep 12, 2012	19.25	19.48	19.18	19.19	8,978,487	+0.05(+0.24%)
Sep 11, 2012	18.84	19.20	18.82	19.15	7,678,690	+0.36(+1.89%)
Sep 10, 2012	18.63	18.88	18.63	18.79	5,034,568	+0.17(+0.91%)
Sep 07, 2012	18.36	18.65	18.31	18.62	5,173,729	+0.35(+1.90%)
Sep 06, 2012	18.20	18.52	18.13	18.27	7,571,325	+0.22(+1.19%)
Sep 05, 2012	18.21	18.24	18.02	18.06	7,248,784	-0.17(-0.93%)

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.