Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.58	14.75	14.51	14.66	36,943,272	+0.21(+1.48%)
Nov 29, 2011	14.64	14.72	14.43	14.45	28,682,784	-0.20(-1.33%)
Nov 28, 2011	14.49	14.80	14.48	14.64	38,979,376	+0.19(+1.32%)
Nov 25, 2011	14.50	14.75	14.45	14.45	20,791,860	-0.13(-0.91%)
Nov 23, 2011	14.14	14.74	14.03	14.58	70,482,320	+0.32(+2.27%)
Nov 22, 2011	13.46	14.34	13.45	14.26	83,515,640	+0.92(+6.89%)
Nov 21, 2011	13.63	13.69	12.67	13.34	117,930,656	-1.33(-9.08%)
Nov 18, 2011	14.51	14.77	14.46	14.67	16,460,164	+0.10(+0.68%)
Nov 17, 2011	14.72	14.90	14.51	14.57	17,651,844	-0.21(-1.42%)
Nov 16, 2011	14.86	15.00	14.75	14.78	14,467,308	-0.18(-1.20%)
Nov 15, 2011	14.90	15.06	14.84	14.96	11,404,983	+0.08(+0.52%)
Nov 14, 2011	15.13	15.13	14.85	14.89	11,731,627	-0.23(-1.51%)
Nov 11, 2011	14.92	15.20	14.92	15.11	15,033,163	+0.34(+2.29%)
Nov 10, 2011	14.75	14.82	14.55	14.78	14,996,680	+0.11(+0.73%)
Nov 09, 2011	14.88	14.90	14.60	14.67	20,595,430	-0.50(-3.27%)
Nov 08, 2011	15.16	15.20	14.99	15.17	13,419,420	+0.05(+0.34%)
Nov 07, 2011	15.05	15.14	14.89	15.11	11,857,928	+0.13(+0.88%)
Nov 04, 2011	14.93	15.10	14.76	14.98	13,753,446	-0.08(-0.51%)
Nov 03, 2011	15.02	15.15	14.92	15.06	19,659,228	-0.04(-0.24%)
Nov 02, 2011	15.23	15.27	14.97	15.10	16,777,612	-0.01(-0.05%)
Nov 01, 2011	15.08	15.23	14.91	15.10	19,882,572	-0.22(-1.46%)
Oct 31, 2011	15.59	15.62	15.33	15.33	17,828,950	-0.42(-2.64%)
Oct 28, 2011	15.46	15.81	15.42	15.74	20,860,874	+0.25(+1.61%)
Oct 27, 2011	15.44	15.52	15.27	15.49	19,838,442	+0.23(+1.49%)
Oct 26, 2011	15.26	15.31	14.86	15.26	16,786,846	+0.16(+1.05%)
Oct 25, 2011	15.31	15.48	15.08	15.11	15,483,716	-0.34(-2.21%)
Oct 24, 2011	15.23	15.47	15.23	15.45	14,173,736	+0.19(+1.25%)
Oct 21, 2011	15.23	15.38	15.13	15.26	19,032,376	+0.17(+1.12%)
Oct 20, 2011	15.01	15.18	14.86	15.09	16,288,742	+0.08(+0.51%)
Oct 19, 2011	15.03	15.20	14.92	15.01	17,086,618	+0.01(+0.10%)
Oct 18, 2011	14.68	15.06	14.61	15.00	18,374,000	+0.33(+2.26%)
Oct 17, 2011	14.80	14.94	14.61	14.67	17,063,824	-0.21(-1.41%)
Oct 14, 2011	15.03	15.04	14.75	14.87	13,031,844	-0.08(-0.52%)
Oct 13, 2011	14.76	14.98	14.74	14.95	12,657,026	+0.13(+0.87%)
Oct 12, 2011	14.78	14.96	14.62	14.82	17,138,362	+0.22(+1.49%)
Oct 11, 2011	14.94	15.06	14.55	14.61	16,843,940	-0.35(-2.34%)
Oct 10, 2011	14.71	14.96	14.66	14.96	15,111,344	+0.49(+3.41%)
Oct 07, 2011	14.58	14.60	14.28	14.46	17,476,460	-0.13(-0.86%)
Oct 06, 2011	14.35	14.59	14.27	14.59	15,613,905	+0.18(+1.28%)
Oct 05, 2011	14.01	14.41	13.88	14.40	20,982,094	+0.47(+3.35%)
Oct 04, 2011	13.71	13.97	13.51	13.94	25,426,212	+0.03(+0.18%)
Oct 03, 2011	14.28	14.39	13.91	13.91	21,986,368	-0.36(-2.55%)
Sep 30, 2011	14.27	14.48	14.19	14.28	19,741,488	-0.17(-1.15%)
Sep 29, 2011	14.61	14.71	14.17	14.44	13,417,944	+0.03(+0.18%)
Sep 28, 2011	14.74	14.82	14.41	14.41	16,379,344	-0.32(-2.17%)
Sep 27, 2011	14.80	14.83	14.54	14.74	26,986,938	+0.18(+1.26%)
Sep 26, 2011	14.18	14.75	14.12	14.55	29,799,220	+0.41(+2.91%)
Sep 23, 2011	14.00	14.21	13.83	14.14	22,077,092	+0.03(+0.24%)
Sep 22, 2011	14.33	14.33	13.95	14.11	35,179,060	-0.49(-3.35%)
Sep 21, 2011	14.97	15.04	14.58	14.60	16,775,982	-0.43(-2.86%)
Sep 20, 2011	14.83	15.19	14.72	15.03	22,320,574	+0.29(+1.97%)
Sep 19, 2011	14.77	14.81	14.59	14.74	16,621,551	-0.13(-0.89%)
Sep 16, 2011	14.81	14.98	14.66	14.87	35,713,540	+0.22(+1.48%)
Sep 15, 2011	14.64	14.69	14.42	14.65	14,968,730	+0.16(+1.12%)
Sep 14, 2011	14.08	14.62	14.06	14.49	24,295,186	+0.43(+3.06%)
Sep 13, 2011	14.00	14.10	13.85	14.06	13,944,794	+0.08(+0.61%)
Sep 12, 2011	13.72	14.00	13.69	13.97	18,474,978	+0.06(+0.44%)
Sep 09, 2011	14.40	14.45	13.83	13.91	23,206,404	-0.62(-4.29%)
Sep 08, 2011	14.50	14.68	14.44	14.54	14,465,378	-0.11(-0.73%)
Sep 07, 2011	14.41	14.65	14.30	14.64	15,912,445	+0.43(+3.00%)
Sep 06, 2011	13.91	14.28	13.91	14.22	20,231,776	-0.07(-0.46%)
Sep 02, 2011	14.35	14.53	14.28	14.28	13,581,405	-0.28(-1.90%)

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.