Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.12	14.30	14.11	14.28	2,784,233	+0.52(+3.81%)
Nov 29, 2011	13.79	13.87	13.73	13.75	2,229,863	+0.01(+0.05%)
Nov 28, 2011	13.68	13.78	13.65	13.75	3,518,694	+0.41(+3.08%)
Nov 25, 2011	13.34	13.49	13.34	13.34	686,929	-0.05(-0.41%)
Nov 23, 2011	13.55	13.58	13.39	13.39	3,522,007	-0.29(-2.15%)
Nov 22, 2011	13.66	13.76	13.58	13.68	6,474,901	-0.01(-0.09%)
Nov 21, 2011	13.74	13.77	13.57	13.70	2,799,748	-0.26(-1.86%)
Nov 18, 2011	14.05	14.05	13.91	13.96	880,278	-0.03(-0.24%)
Nov 17, 2011	14.22	14.23	13.90	13.99	3,250,561	-0.26(-1.81%)
Nov 16, 2011	14.32	14.49	14.23	14.25	1,593,207	-0.21(-1.46%)
Nov 15, 2011	14.32	14.53	14.28	14.46	1,619,244	+0.11(+0.80%)
Nov 14, 2011	14.40	14.45	14.30	14.35	1,072,460	-0.11(-0.73%)
Nov 11, 2011	14.33	14.49	14.33	14.45	4,402,333	+0.27(+1.91%)
Nov 10, 2011	14.26	14.26	14.04	14.18	1,676,754	+0.10(+0.74%)
Nov 09, 2011	14.26	14.33	14.04	14.08	2,162,964	-0.52(-3.55%)
Nov 08, 2011	14.50	14.61	14.36	14.60	1,838,120	+0.18(+1.23%)
Nov 07, 2011	14.33	14.43	14.19	14.42	1,299,089	+0.07(+0.50%)
Nov 04, 2011	14.33	14.37	14.19	14.35	1,773,821	-0.07(-0.48%)
Nov 03, 2011	14.30	14.45	14.12	14.42	3,711,273	+0.27(+1.93%)
Nov 02, 2011	14.15	14.20	14.03	14.14	3,124,455	+0.19(+1.35%)
Nov 01, 2011	13.92	14.11	13.90	13.96	4,481,040	-0.36(-2.48%)
Oct 31, 2011	14.48	14.51	14.31	14.31	2,422,063	-0.32(-2.20%)
Oct 28, 2011	14.54	14.65	14.52	14.63	2,350,655	+0.04(+0.28%)
Oct 27, 2011	14.48	14.68	14.38	14.59	3,218,714	+0.44(+3.14%)
Oct 26, 2011	14.18	14.19	13.91	14.15	3,605,763	+0.09(+0.65%)
Oct 25, 2011	14.25	14.26	14.02	14.06	5,958,342	-0.27(-1.89%)
Oct 24, 2011	14.15	14.36	14.15	14.33	2,692,044	+0.22(+1.53%)
Oct 21, 2011	14.04	14.14	13.99	14.11	3,274,206	+0.24(+1.74%)
Oct 20, 2011	13.89	13.92	13.69	13.87	1,891,125	+0.03(+0.18%)
Oct 19, 2011	14.03	14.06	13.80	13.85	1,712,813	-0.21(-1.49%)
Oct 18, 2011	13.86	14.14	13.70	14.05	3,352,086	+0.20(+1.45%)
Oct 17, 2011	14.06	14.07	13.81	13.85	3,947,861	-0.27(-1.89%)
Oct 14, 2011	14.05	14.12	13.97	14.12	1,577,054	+0.25(+1.80%)
Oct 13, 2011	13.76	13.90	13.72	13.87	3,364,154	+0.03(+0.21%)
Oct 12, 2011	13.84	13.99	13.82	13.84	2,260,726	+0.11(+0.78%)
Oct 11, 2011	13.64	13.78	13.64	13.73	14,712,510	+0.02(+0.15%)
Oct 10, 2011	13.52	13.71	13.51	13.71	1,920,008	+0.43(+3.25%)
Oct 07, 2011	13.40	13.43	13.22	13.28	4,562,338	-0.07(-0.51%)
Oct 06, 2011	13.24	13.36	13.20	13.35	2,873,188	+0.23(+1.77%)
Oct 05, 2011	12.88	13.14	12.79	13.12	4,734,292	+0.25(+1.97%)
Oct 04, 2011	12.45	12.89	12.35	12.86	8,348,805	+0.25(+1.96%)
Oct 03, 2011	12.89	13.03	12.61	12.61	8,356,057	-0.34(-2.63%)
Sep 30, 2011	13.12	13.22	12.95	12.96	5,920,577	-0.33(-2.47%)
Sep 29, 2011	13.49	13.52	13.06	13.28	3,505,618	+0.01(+0.06%)
Sep 28, 2011	13.57	13.64	13.26	13.27	3,298,863	-0.26(-1.95%)
Sep 27, 2011	13.64	13.75	13.46	13.54	3,811,644	+0.16(+1.19%)
Sep 26, 2011	13.24	13.39	13.01	13.38	2,955,479	+0.26(+2.01%)
Sep 23, 2011	12.97	13.19	12.95	13.12	6,597,499	+0.06(+0.44%)
Sep 22, 2011	13.09	13.20	12.87	13.06	6,894,450	-0.41(-3.08%)
Sep 21, 2011	13.86	13.91	13.47	13.47	4,841,201	-0.36(-2.62%)
Sep 20, 2011	13.92	14.05	13.83	13.84	3,791,049	-0.02(-0.15%)
Sep 19, 2011	13.73	13.93	13.65	13.86	6,528,293	-0.08(-0.57%)
Sep 16, 2011	13.88	13.97	13.81	13.94	5,956,475	+0.09(+0.65%)
Sep 15, 2011	13.78	13.85	13.64	13.85	4,466,129	+0.22(+1.61%)
Sep 14, 2011	13.52	13.78	13.33	13.63	2,150,706	+0.19(+1.43%)
Sep 13, 2011	13.33	13.48	13.26	13.44	7,016,177	+0.14(+1.03%)
Sep 12, 2011	13.05	13.30	13.01	13.30	2,380,166	+0.08(+0.64%)
Sep 09, 2011	13.42	13.46	13.13	13.22	2,230,183	-0.35(-2.56%)
Sep 08, 2011	13.60	13.76	13.54	13.56	2,683,972	-0.12(-0.85%)
Sep 07, 2011	13.53	13.68	13.49	13.68	1,849,359	+0.33(+2.51%)
Sep 06, 2011	13.04	13.36	13.03	13.34	1,981,803	-0.04(-0.31%)
Sep 02, 2011	13.48	13.53	13.35	13.39	4,653,088	-0.33(-2.41%)

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.