Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	19.87	20.52	19.85	20.49	8,571,256	+0.96(+4.94%)
Nov 29, 2011	19.37	19.70	19.29	19.53	6,986,308	+0.18(+0.91%)
Nov 28, 2011	19.18	19.36	19.13	19.35	5,491,510	+0.62(+3.31%)
Nov 25, 2011	18.64	19.06	18.60	18.73	3,451,681	+0.15(+0.82%)
Nov 23, 2011	18.88	19.06	18.58	18.58	7,107,407	-0.55(-2.85%)
Nov 22, 2011	19.18	19.37	19.10	19.13	4,199,905	-0.13(-0.67%)
Nov 21, 2011	19.37	19.42	19.07	19.26	5,941,606	-0.45(-2.27%)
Nov 18, 2011	19.59	19.74	19.51	19.70	5,998,632	+0.28(+1.44%)
Nov 17, 2011	19.68	19.90	19.31	19.42	6,367,492	-0.32(-1.61%)
Nov 16, 2011	19.90	20.09	19.71	19.74	5,906,754	-0.46(-2.25%)
Nov 15, 2011	19.94	20.31	19.89	20.20	5,598,109	+0.11(+0.53%)
Nov 14, 2011	20.06	20.15	19.89	20.09	5,905,712	-0.11(-0.56%)
Nov 11, 2011	20.17	20.40	20.12	20.20	5,325,113	+0.33(+1.68%)
Nov 10, 2011	19.83	20.02	19.73	19.87	6,078,514	+0.27(+1.35%)
Nov 09, 2011	19.54	20.11	19.45	19.61	11,535,372	-0.49(-2.42%)
Nov 08, 2011	20.14	20.20	19.92	20.09	9,790,514	+0.08(+0.38%)
Nov 07, 2011	19.61	20.04	19.56	20.02	4,576,747	+0.37(+1.89%)
Nov 04, 2011	19.44	19.76	19.38	19.64	5,742,542	-0.06(-0.31%)
Nov 03, 2011	20.00	20.05	19.52	19.70	11,131,170	-0.02(-0.08%)
Nov 02, 2011	20.08	20.16	19.53	19.72	10,177,649	-0.07(-0.34%)
Nov 01, 2011	20.02	20.62	19.35	19.79	10,875,182	-0.19(-0.95%)
Oct 31, 2011	20.53	20.67	19.98	19.98	10,690,093	-0.62(-3.02%)
Oct 28, 2011	21.00	21.02	20.58	20.60	8,532,262	-0.42(-2.02%)
Oct 27, 2011	20.76	21.22	20.67	21.02	9,840,864	+0.66(+3.24%)
Oct 26, 2011	20.44	20.58	20.11	20.36	6,917,026	+0.27(+1.32%)
Oct 25, 2011	20.36	20.56	20.02	20.10	6,273,751	-0.43(-2.11%)
Oct 24, 2011	20.42	20.74	20.31	20.53	5,692,241	+0.13(+0.63%)
Oct 21, 2011	20.25	20.41	19.95	20.40	8,907,097	+0.35(+1.74%)
Oct 20, 2011	19.26	20.09	19.22	20.05	9,492,529	+0.73(+3.77%)
Oct 19, 2011	19.26	19.69	19.11	19.33	8,620,147	+0.03(+0.16%)
Oct 18, 2011	18.38	19.51	18.27	19.29	7,584,288	+0.98(+5.34%)
Oct 17, 2011	18.79	18.87	18.29	18.32	4,311,711	-0.61(-3.24%)
Oct 14, 2011	18.96	19.03	18.51	18.93	4,246,726	+0.24(+1.30%)
Oct 13, 2011	18.85	18.93	18.41	18.69	5,004,293	-0.38(-1.99%)
Oct 12, 2011	18.75	19.33	18.70	19.07	5,603,231	+0.49(+2.65%)
Oct 11, 2011	18.61	18.82	18.48	18.57	3,808,393	-0.20(-1.09%)
Oct 10, 2011	18.35	18.78	18.32	18.78	4,026,947	+0.79(+4.38%)
Oct 07, 2011	18.66	18.67	17.99	17.99	5,896,470	-0.63(-3.38%)
Oct 06, 2011	18.56	18.63	18.29	18.62	4,405,987	+0.31(+1.70%)
Oct 05, 2011	18.01	18.41	17.65	18.31	5,786,454	+0.39(+2.16%)
Oct 04, 2011	17.04	17.97	16.94	17.92	8,442,570	+0.70(+4.05%)
Oct 03, 2011	18.00	18.09	17.21	17.22	7,412,531	-0.74(-4.14%)
Sep 30, 2011	18.32	18.48	17.97	17.97	8,458,824	-0.66(-3.54%)
Sep 29, 2011	18.19	18.70	18.19	18.63	7,903,664	+0.79(+4.42%)
Sep 28, 2011	18.03	18.21	17.83	17.84	7,711,233	-0.21(-1.18%)
Sep 27, 2011	17.94	18.56	17.77	18.05	9,235,727	+0.20(+1.15%)
Sep 26, 2011	17.44	17.89	17.10	17.85	8,346,374	+0.58(+3.34%)
Sep 23, 2011	17.18	17.50	17.10	17.27	5,992,809	+0.07(+0.40%)
Sep 22, 2011	17.28	17.32	16.89	17.20	10,237,582	-0.31(-1.78%)
Sep 21, 2011	18.34	18.47	17.50	17.51	7,588,451	-0.93(-5.06%)
Sep 20, 2011	18.64	18.81	18.45	18.45	6,964,553	-0.11(-0.57%)
Sep 19, 2011	18.56	18.68	18.39	18.55	6,471,355	-0.36(-1.92%)
Sep 16, 2011	19.04	19.17	18.78	18.92	9,180,382	-0.13(-0.68%)
Sep 15, 2011	19.13	19.17	18.69	19.04	8,620,170	+0.16(+0.84%)
Sep 14, 2011	19.15	19.27	18.67	18.89	8,928,021	-0.14(-0.72%)
Sep 13, 2011	19.17	19.31	18.85	19.02	7,497,641	-0.14(-0.75%)
Sep 12, 2011	18.73	19.17	18.54	19.17	6,489,138	+0.35(+1.85%)
Sep 09, 2011	19.08	19.15	18.73	18.82	6,729,627	-0.38(-1.98%)
Sep 08, 2011	19.42	19.60	19.10	19.20	5,433,175	-0.41(-2.09%)
Sep 07, 2011	18.95	19.63	18.89	19.61	6,992,166	+0.98(+5.25%)
Sep 06, 2011	18.41	18.66	18.29	18.63	9,246,458	-0.30(-1.60%)
Sep 02, 2011	19.36	19.41	18.93	18.93	5,884,310	-0.72(-3.67%)

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.