Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.33	16.84	16.25	16.73	3,583,535	+1.11(+7.13%)
Nov 29, 2011	15.48	15.91	15.27	15.62	3,303,319	+0.20(+1.31%)
Nov 28, 2011	15.54	15.63	15.23	15.41	4,226,892	+0.47(+3.17%)
Nov 25, 2011	14.65	15.29	14.65	14.94	1,169,058	-0.10(-0.64%)
Nov 23, 2011	15.33	15.35	14.94	15.04	3,407,835	-0.60(-3.82%)
Nov 22, 2011	15.40	15.71	15.19	15.63	3,052,687	+0.23(+1.48%)
Nov 21, 2011	16.19	16.30	15.39	15.40	5,297,377	-1.04(-6.35%)
Nov 18, 2011	16.84	16.98	16.40	16.45	2,055,150	-0.32(-1.88%)
Nov 17, 2011	17.34	17.37	16.25	16.76	4,923,505	-0.62(-3.56%)
Nov 16, 2011	16.89	17.91	16.80	17.38	4,273,892	+0.30(+1.77%)
Nov 15, 2011	16.68	17.23	16.58	17.08	1,842,484	+0.30(+1.78%)
Nov 14, 2011	17.20	17.42	16.73	16.78	2,245,209	-0.57(-3.29%)
Nov 11, 2011	16.41	17.46	16.33	17.35	3,283,718	+1.17(+7.21%)
Nov 10, 2011	16.34	16.41	15.91	16.19	3,280,597	+0.13(+0.82%)
Nov 09, 2011	16.81	16.84	16.01	16.05	3,686,747	-1.20(-6.97%)
Nov 08, 2011	17.17	17.48	16.76	17.26	3,522,681	+0.22(+1.29%)
Nov 07, 2011	17.14	17.35	16.78	17.04	3,369,178	-0.34(-1.97%)
Nov 04, 2011	16.71	17.43	16.62	17.38	3,027,197	+0.46(+2.75%)
Nov 03, 2011	16.32	16.96	15.88	16.91	3,521,020	+0.84(+5.24%)
Nov 02, 2011	16.38	16.66	15.97	16.07	6,625,118	-0.06(-0.38%)
Nov 01, 2011	16.26	16.54	15.89	16.13	4,689,010	-0.63(-3.77%)
Oct 31, 2011	17.10	17.19	16.72	16.76	4,710,996	-0.54(-3.14%)
Oct 28, 2011	17.65	17.84	17.09	17.31	4,382,094	-0.46(-2.57%)
Oct 27, 2011	17.19	17.98	17.19	17.76	4,587,653	+1.02(+6.08%)
Oct 26, 2011	16.75	16.92	16.21	16.75	3,616,029	+0.25(+1.54%)
Oct 25, 2011	16.62	16.86	16.46	16.49	3,076,459	-0.30(-1.78%)
Oct 24, 2011	16.19	17.06	15.91	16.79	4,911,672	+0.49(+2.99%)
Oct 21, 2011	15.51	16.31	15.47	16.30	6,819,243	+0.89(+5.78%)
Oct 20, 2011	14.39	15.48	13.69	15.41	11,921,624	+0.75(+5.08%)
Oct 19, 2011	14.82	14.93	14.37	14.67	6,662,805	-0.23(-1.53%)
Oct 18, 2011	14.29	15.00	14.07	14.90	4,164,236	+0.48(+3.35%)
Oct 17, 2011	14.85	14.90	14.27	14.41	3,060,560	-0.57(-3.78%)
Oct 14, 2011	14.98	15.05	14.49	14.98	3,172,277	+0.22(+1.52%)
Oct 13, 2011	13.84	14.87	13.83	14.76	3,688,580	+0.81(+5.79%)
Oct 12, 2011	14.02	14.27	13.85	13.95	2,885,349	+0.25(+1.79%)
Oct 11, 2011	13.51	13.85	13.47	13.70	2,522,541	+0.01(+0.06%)
Oct 10, 2011	13.49	13.78	13.45	13.69	2,727,517	+0.48(+3.65%)
Oct 07, 2011	13.29	13.48	13.04	13.21	3,159,655	-0.02(-0.13%)
Oct 06, 2011	13.19	13.39	12.91	13.23	3,131,059	+0.00(+0.00%)
Oct 05, 2011	12.71	13.30	12.46	13.23	3,379,301	+0.54(+4.29%)
Oct 04, 2011	12.06	12.74	11.99	12.69	7,196,065	+0.33(+2.70%)
Oct 03, 2011	13.29	13.32	12.21	12.35	9,928,941	-0.78(-5.95%)
Sep 30, 2011	13.52	13.65	13.13	13.13	3,314,303	-0.55(-4.04%)
Sep 29, 2011	14.41	14.46	13.37	13.69	6,612,072	-0.43(-3.04%)
Sep 28, 2011	15.19	15.22	14.07	14.12	4,909,269	-0.96(-6.35%)
Sep 27, 2011	15.22	15.38	14.99	15.07	3,433,395	+0.23(+1.54%)
Sep 26, 2011	14.50	14.89	14.00	14.84	5,739,331	+0.39(+2.73%)
Sep 23, 2011	14.00	14.59	13.79	14.45	3,079,237	+0.38(+2.71%)
Sep 22, 2011	14.35	14.35	13.78	14.07	6,114,978	-0.84(-5.62%)
Sep 21, 2011	14.97	15.38	14.88	14.90	4,005,572	-0.02(-0.12%)
Sep 20, 2011	15.28	15.81	14.91	14.92	7,474,752	-0.08(-0.53%)
Sep 19, 2011	15.10	15.33	14.87	15.00	4,602,257	-0.37(-2.40%)
Sep 16, 2011	15.35	15.48	15.05	15.37	4,933,808	-0.02(-0.11%)
Sep 15, 2011	15.45	15.56	15.16	15.39	6,211,254	+0.13(+0.86%)
Sep 14, 2011	14.33	15.35	14.33	15.26	7,613,734	+1.01(+7.08%)
Sep 13, 2011	13.98	14.30	13.78	14.25	3,094,839	+0.30(+2.14%)
Sep 12, 2011	13.38	14.18	13.37	13.95	5,214,515	+0.32(+2.32%)
Sep 09, 2011	13.59	14.07	13.39	13.63	4,681,900	-0.10(-0.70%)
Sep 08, 2011	13.90	14.48	13.65	13.73	4,588,306	-0.21(-1.51%)
Sep 07, 2011	13.51	13.99	13.49	13.94	3,697,946	+0.74(+5.58%)
Sep 06, 2011	12.90	13.28	12.68	13.20	5,726,891	-0.17(-1.25%)
Sep 02, 2011	13.33	13.59	13.25	13.37	3,164,697	-0.38(-2.74%)

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.