Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.84	14.17	13.82	14.01	2,229,909	+0.80(+6.09%)
Nov 29, 2011	13.36	13.37	13.15	13.21	1,311,154	-0.06(-0.44%)
Nov 28, 2011	12.78	13.32	12.74	13.27	3,111,215	+1.02(+8.33%)
Nov 25, 2011	12.53	12.66	12.20	12.24	528,584	-0.40(-3.14%)
Nov 23, 2011	12.84	12.95	12.58	12.64	1,846,198	-0.41(-3.16%)
Nov 22, 2011	13.05	13.26	12.87	13.05	1,881,150	-0.02(-0.12%)
Nov 21, 2011	13.12	13.19	12.82	13.07	2,303,953	-0.39(-2.91%)
Nov 18, 2011	13.46	13.67	13.29	13.46	880,999	+0.13(+0.99%)
Nov 17, 2011	14.10	14.11	13.14	13.33	2,257,011	-0.85(-6.00%)
Nov 16, 2011	14.11	14.62	14.06	14.18	801,998	-0.18(-1.25%)
Nov 15, 2011	14.36	14.52	14.08	14.36	1,034,948	-0.14(-0.95%)
Nov 14, 2011	14.58	14.73	14.21	14.50	888,885	-0.20(-1.33%)
Nov 11, 2011	14.44	15.15	14.38	14.69	1,937,641	+0.58(+4.08%)
Nov 10, 2011	14.07	14.29	13.83	14.12	1,812,860	+0.40(+2.89%)
Nov 09, 2011	14.21	14.30	13.47	13.72	2,563,029	-1.07(-7.22%)
Nov 08, 2011	14.75	14.86	14.19	14.79	1,472,898	+0.19(+1.30%)
Nov 07, 2011	14.82	14.87	14.25	14.60	2,096,792	-0.17(-1.18%)
Nov 04, 2011	14.06	14.88	13.92	14.77	4,049,597	+0.53(+3.71%)
Nov 03, 2011	13.11	14.42	12.97	14.24	4,603,584	+1.28(+9.91%)
Nov 02, 2011	12.14	13.12	12.08	12.96	5,365,369	+1.16(+9.86%)
Nov 01, 2011	12.14	12.48	11.32	11.80	10,914,526	-3.03(-20.44%)
Oct 31, 2011	15.37	15.67	14.82	14.82	2,177,722	-1.05(-6.63%)
Oct 28, 2011	15.93	16.11	15.56	15.88	2,288,753	-0.18(-1.12%)
Oct 27, 2011	15.50	16.40	15.40	16.06	2,422,175	+1.43(+9.76%)
Oct 26, 2011	14.38	14.78	13.84	14.63	1,418,402	+0.53(+3.79%)
Oct 25, 2011	14.89	14.95	14.05	14.10	1,987,692	-0.90(-5.99%)
Oct 24, 2011	14.23	15.05	14.14	14.99	1,420,486	+0.86(+6.06%)
Oct 21, 2011	14.13	14.39	13.88	14.14	1,165,663	+0.17(+1.25%)
Oct 20, 2011	13.75	14.01	13.39	13.96	1,541,160	+0.15(+1.11%)
Oct 19, 2011	14.35	14.37	13.70	13.81	1,748,052	-0.54(-3.76%)
Oct 18, 2011	14.00	14.62	13.65	14.35	4,206,026	+0.36(+2.57%)
Oct 17, 2011	15.38	15.38	13.94	13.99	2,058,925	-1.41(-9.17%)
Oct 14, 2011	14.99	15.46	14.82	15.40	1,369,200	+0.76(+5.16%)
Oct 13, 2011	14.70	14.70	14.21	14.64	1,834,407	-0.27(-1.81%)
Oct 12, 2011	14.44	15.25	14.42	14.91	3,614,755	+0.59(+4.10%)
Oct 11, 2011	13.54	14.42	13.44	14.33	2,341,751	+0.61(+4.47%)
Oct 10, 2011	13.53	13.83	13.36	13.71	1,486,855	+0.62(+4.77%)
Oct 07, 2011	13.74	13.88	12.87	13.09	2,143,977	-0.61(-4.44%)
Oct 06, 2011	13.57	13.72	13.33	13.70	1,823,578	+0.53(+4.06%)
Oct 05, 2011	12.40	13.27	12.23	13.16	2,502,462	+0.75(+6.05%)
Oct 04, 2011	11.07	12.47	11.03	12.41	3,157,746	+1.12(+9.93%)
Oct 03, 2011	12.22	12.45	11.26	11.29	2,608,359	-1.05(-8.52%)
Sep 30, 2011	12.58	12.92	12.26	12.35	2,317,026	-0.57(-4.38%)
Sep 29, 2011	12.79	13.15	12.39	12.91	2,908,176	+0.49(+3.96%)
Sep 28, 2011	12.83	13.03	12.32	12.42	3,435,071	-0.44(-3.41%)
Sep 27, 2011	12.06	13.04	11.89	12.86	3,292,730	+1.22(+10.50%)
Sep 26, 2011	11.64	11.72	11.01	11.64	1,516,756	+0.16(+1.38%)
Sep 23, 2011	10.90	11.80	10.83	11.48	3,051,833	+0.43(+3.92%)
Sep 22, 2011	11.66	11.66	10.69	11.04	5,044,828	-1.15(-9.45%)
Sep 21, 2011	13.65	13.66	12.14	12.20	3,400,797	-1.48(-10.79%)
Sep 20, 2011	14.12	14.24	13.65	13.67	1,725,114	-0.36(-2.56%)
Sep 19, 2011	14.33	14.40	13.71	14.03	1,903,162	-0.67(-4.57%)
Sep 16, 2011	14.71	14.87	14.49	14.70	1,644,976	-0.03(-0.18%)
Sep 15, 2011	14.79	14.86	14.38	14.73	1,082,102	+0.14(+0.98%)
Sep 14, 2011	14.34	14.89	13.84	14.59	1,369,930	+0.40(+2.79%)
Sep 13, 2011	13.81	14.34	13.74	14.19	1,202,943	+0.47(+3.43%)
Sep 12, 2011	13.61	13.95	13.30	13.72	2,112,332	-0.15(-1.07%)
Sep 09, 2011	14.27	14.33	13.70	13.87	1,470,709	-0.64(-4.41%)
Sep 08, 2011	14.66	15.08	14.44	14.51	1,573,352	-0.26(-1.79%)
Sep 07, 2011	14.52	14.95	14.51	14.77	1,955,375	+0.50(+3.48%)
Sep 06, 2011	13.94	14.37	13.92	14.27	2,368,708	-0.27(-1.85%)
Sep 02, 2011	15.36	15.48	14.49	14.54	1,919,483	-0.88(-5.69%)

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.