Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.46	13.96	13.46	13.96	4,537,357	+0.90(+6.89%)
Nov 29, 2011	13.05	13.29	12.98	13.06	1,579,433	+0.06(+0.46%)
Nov 28, 2011	13.25	13.29	12.93	13.00	2,239,828	+0.21(+1.64%)
Nov 25, 2011	12.54	12.82	12.54	12.79	1,606,230	+0.28(+2.24%)
Nov 24, 2011	12.90	12.92	12.50	12.51	512,313	-0.29(-2.27%)
Nov 23, 2011	13.18	13.38	12.79	12.80	2,191,551	-0.69(-5.11%)
Nov 22, 2011	13.20	13.52	13.17	13.49	2,303,988	+0.19(+1.43%)
Nov 21, 2011	13.14	13.31	12.79	13.30	2,557,876	-0.21(-1.55%)
Nov 18, 2011	13.49	13.69	13.31	13.51	2,572,682	+0.22(+1.66%)
Nov 17, 2011	14.11	14.13	13.22	13.29	3,236,068	-0.82(-5.81%)
Nov 16, 2011	14.33	14.58	14.06	14.11	4,768,606	-0.22(-1.54%)
Nov 15, 2011	14.34	14.44	14.23	14.33	2,327,441	+0.03(+0.21%)
Nov 14, 2011	14.16	14.37	14.15	14.30	1,282,113	+0.08(+0.56%)
Nov 11, 2011	14.02	14.28	14.02	14.22	1,569,863	+0.26(+1.86%)
Nov 10, 2011	13.90	14.07	13.54	13.96	2,198,824	+0.20(+1.45%)
Nov 09, 2011	14.30	14.38	13.61	13.76	5,371,785	-0.89(-6.08%)
Nov 08, 2011	14.78	14.86	14.41	14.65	2,017,135	+0.02(+0.14%)
Nov 07, 2011	14.50	14.81	14.47	14.63	2,503,743	+0.16(+1.11%)
Nov 04, 2011	14.59	14.60	14.31	14.47	2,467,441	-0.06(-0.41%)
Nov 03, 2011	14.40	14.71	14.23	14.53	3,975,091	+0.34(+2.40%)
Nov 02, 2011	13.76	14.41	13.76	14.19	2,918,214	+0.42(+3.05%)
Nov 01, 2011	13.53	13.80	13.31	13.77	3,668,747	-0.37(-2.62%)
Oct 31, 2011	14.90	14.90	14.14	14.14	4,930,608	-0.74(-4.97%)
Oct 28, 2011	14.51	14.88	14.34	14.88	4,818,878	+0.37(+2.55%)
Oct 27, 2011	14.49	14.68	14.17	14.51	4,503,297	+0.54(+3.87%)
Oct 26, 2011	13.82	14.09	13.79	13.97	3,713,491	+0.18(+1.31%)
Oct 25, 2011	14.15	14.25	13.74	13.79	3,459,692	-0.35(-2.48%)
Oct 24, 2011	14.20	14.25	14.01	14.14	4,253,183	+0.17(+1.22%)
Oct 21, 2011	14.00	14.13	13.84	13.97	3,046,163	+0.21(+1.53%)
Oct 20, 2011	13.63	13.90	13.49	13.76	12,275,318	+0.04(+0.29%)
Oct 19, 2011	13.82	13.91	13.48	13.72	4,580,770	-0.13(-0.94%)
Oct 18, 2011	13.45	13.94	13.19	13.85	4,719,002	+0.56(+4.21%)
Oct 17, 2011	13.50	13.55	13.23	13.29	3,473,878	-0.22(-1.63%)
Oct 14, 2011	13.39	13.60	13.18	13.51	4,668,792	+0.49(+3.76%)
Oct 13, 2011	12.79	13.02	12.50	13.02	3,156,851	+0.23(+1.80%)
Oct 12, 2011	13.00	13.02	12.76	12.79	2,954,359	+0.06(+0.47%)
Oct 11, 2011	12.66	12.80	12.43	12.73	3,504,490	+0.52(+4.26%)
Oct 07, 2011	12.68	12.68	12.16	12.21	5,691,285	-0.25(-2.01%)
Oct 06, 2011	12.01	12.82	12.38	12.46	8,685,054	+0.71(+6.04%)
Oct 05, 2011	12.18	12.28	11.34	11.75	11,907,341	-0.40(-3.29%)
Oct 04, 2011	11.66	12.20	11.42	12.15	4,022,881	+0.11(+0.91%)
Oct 03, 2011	12.76	12.76	11.88	12.04	3,956,099	-0.84(-6.52%)
Sep 30, 2011	12.56	12.91	12.50	12.88	2,939,230	+0.00(+0.00%)
Sep 29, 2011	13.20	13.33	12.45	12.88	5,016,297	-0.09(-0.69%)
Sep 28, 2011	13.60	13.65	12.94	12.97	3,060,499	-0.55(-4.07%)
Sep 27, 2011	14.20	14.74	13.48	13.52	3,417,698	-0.17(-1.24%)
Sep 26, 2011	13.01	13.69	12.78	13.69	4,638,965	+0.76(+5.88%)
Sep 23, 2011	12.99	13.23	12.83	12.93	2,975,478	-0.16(-1.22%)
Sep 22, 2011	13.04	13.34	12.78	13.09	11,569,851	-0.69(-5.01%)
Sep 21, 2011	14.10	14.28	13.75	13.78	2,696,065	-0.25(-1.78%)
Sep 20, 2011	13.93	14.43	13.78	14.03	4,733,329	+0.13(+0.94%)
Sep 19, 2011	14.01	14.08	13.61	13.90	3,524,659	-0.40(-2.80%)
Sep 16, 2011	15.11	15.14	14.23	14.30	7,641,027	-0.75(-4.98%)
Sep 15, 2011	14.89	15.09	14.70	15.05	2,065,867	+0.40(+2.73%)
Sep 14, 2011	14.55	14.76	14.17	14.65	2,968,271	+0.17(+1.17%)
Sep 13, 2011	14.50	14.62	14.30	14.48	5,691,723	+0.04(+0.28%)
Sep 12, 2011	14.61	14.87	14.20	14.44	3,257,023	-0.55(-3.67%)
Sep 09, 2011	15.45	15.59	14.90	14.99	2,952,693	-0.62(-3.97%)
Sep 08, 2011	15.76	15.98	15.57	15.61	2,269,598	-0.32(-2.01%)
Sep 07, 2011	15.70	15.97	15.70	15.93	2,519,693	+0.37(+2.38%)
Sep 06, 2011	15.26	15.56	14.99	15.56	3,033,147	-0.17(-1.08%)
Sep 02, 2011	15.89	15.97	15.56	15.73	1,188,272	-0.52(-3.20%)

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.