Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.92	16.23	15.89	16.10	8,829,601	+0.37(+2.34%)
Nov 29, 2011	15.68	15.94	15.59	15.73	4,877,942	+0.07(+0.46%)
Nov 28, 2011	15.72	15.76	15.54	15.66	4,154,384	+0.30(+1.97%)
Nov 25, 2011	15.24	15.53	15.22	15.36	1,377,891	+0.06(+0.42%)
Nov 23, 2011	15.32	15.50	15.26	15.29	3,548,298	-0.15(-0.98%)
Nov 22, 2011	15.45	15.65	15.27	15.44	3,977,228	-0.08(-0.51%)
Nov 21, 2011	15.19	15.62	14.99	15.52	7,207,655	+0.01(+0.05%)
Nov 18, 2011	15.47	15.75	15.44	15.52	4,180,125	+0.09(+0.57%)
Nov 17, 2011	15.64	15.74	15.29	15.43	3,942,000	-0.29(-1.83%)
Nov 16, 2011	15.66	15.91	15.56	15.72	4,281,322	-0.10(-0.61%)
Nov 15, 2011	15.83	15.90	15.69	15.81	4,389,346	-0.02(-0.15%)
Nov 14, 2011	15.79	15.87	15.68	15.83	4,267,141	+0.27(+1.74%)
Nov 11, 2011	15.48	15.72	15.46	15.56	2,908,968	+0.23(+1.51%)
Nov 10, 2011	15.41	15.47	15.18	15.33	2,566,231	-0.01(-0.05%)
Nov 09, 2011	15.39	15.52	15.20	15.34	4,781,184	-0.34(-2.19%)
Nov 08, 2011	15.51	15.75	15.47	15.68	3,502,958	+0.26(+1.71%)
Nov 07, 2011	15.35	15.53	15.20	15.42	3,476,291	+0.00(+0.00%)
Nov 04, 2011	15.32	15.48	15.16	15.42	3,191,565	-0.06(-0.36%)
Nov 03, 2011	15.26	15.54	15.10	15.48	3,602,834	+0.28(+1.84%)
Nov 02, 2011	15.25	15.36	15.10	15.20	3,351,356	+0.12(+0.79%)
Nov 01, 2011	15.00	15.33	14.93	15.08	5,189,160	-0.32(-2.07%)
Oct 31, 2011	15.51	15.63	15.33	15.40	5,688,110	-0.22(-1.43%)
Oct 28, 2011	15.49	15.64	15.28	15.62	4,797,205	+0.10(+0.67%)
Oct 27, 2011	15.32	15.70	15.24	15.52	7,081,170	+0.53(+3.51%)
Oct 26, 2011	15.08	15.14	14.82	14.99	4,657,376	+0.10(+0.70%)
Oct 25, 2011	14.97	15.12	14.84	14.89	6,058,019	-0.24(-1.58%)
Oct 24, 2011	14.99	15.18	14.96	15.12	2,793,707	+0.13(+0.85%)
Oct 21, 2011	14.95	15.16	14.87	15.00	3,176,071	+0.20(+1.35%)
Oct 20, 2011	14.76	14.88	14.61	14.80	3,452,530	+0.03(+0.22%)
Oct 19, 2011	14.83	15.00	14.70	14.77	3,580,358	-0.10(-0.70%)
Oct 18, 2011	14.45	15.07	14.41	14.87	5,382,627	+0.45(+3.16%)
Oct 17, 2011	14.68	14.69	14.36	14.41	3,802,463	-0.38(-2.59%)
Oct 14, 2011	14.78	14.81	14.45	14.80	4,827,221	+0.22(+1.53%)
Oct 13, 2011	14.56	14.64	14.40	14.57	3,117,902	-0.13(-0.87%)
Oct 12, 2011	14.52	14.88	14.50	14.70	5,748,342	+0.38(+2.67%)
Oct 11, 2011	14.27	14.63	14.26	14.32	5,228,673	+0.09(+0.62%)
Oct 10, 2011	14.10	14.23	14.03	14.23	3,206,642	+0.38(+2.71%)
Oct 07, 2011	14.04	14.10	13.78	13.86	3,835,110	-0.10(-0.74%)
Oct 06, 2011	13.89	13.98	13.84	13.96	6,724,746	+0.21(+1.51%)
Oct 05, 2011	13.65	13.86	13.40	13.75	6,731,004	+0.11(+0.82%)
Oct 04, 2011	13.15	13.66	13.07	13.64	7,993,776	+0.34(+2.52%)
Oct 03, 2011	13.67	13.88	13.30	13.31	5,316,908	-0.54(-3.92%)
Sep 30, 2011	13.50	14.24	13.48	13.85	7,008,624	+0.20(+1.46%)
Sep 29, 2011	13.39	13.83	13.36	13.65	4,984,258	+0.41(+3.13%)
Sep 28, 2011	13.80	13.93	13.21	13.23	5,877,593	-0.56(-4.05%)
Sep 27, 2011	13.80	14.01	13.70	13.79	5,104,663	+0.32(+2.37%)
Sep 26, 2011	13.21	13.50	13.06	13.47	4,400,419	+0.36(+2.74%)
Sep 23, 2011	12.93	13.26	12.82	13.11	4,635,804	+0.10(+0.80%)
Sep 22, 2011	12.73	13.07	12.73	13.01	5,372,669	-0.09(-0.67%)
Sep 21, 2011	13.38	13.66	13.09	13.10	3,830,841	-0.33(-2.44%)
Sep 20, 2011	13.74	13.75	13.42	13.43	4,890,452	-0.33(-2.38%)
Sep 19, 2011	13.70	13.82	13.61	13.75	2,325,864	-0.15(-1.09%)
Sep 16, 2011	13.98	14.02	13.82	13.90	4,241,295	-0.04(-0.29%)
Sep 15, 2011	13.69	13.96	13.58	13.94	5,079,464	+0.39(+2.88%)
Sep 14, 2011	13.54	13.72	13.34	13.55	4,675,431	+0.05(+0.35%)
Sep 13, 2011	13.32	13.52	13.31	13.51	4,436,723	+0.20(+1.50%)
Sep 12, 2011	13.18	13.35	13.11	13.31	4,752,296	-0.02(-0.18%)
Sep 09, 2011	13.54	13.61	13.24	13.33	4,404,245	-0.38(-2.74%)
Sep 08, 2011	13.68	13.90	13.58	13.71	3,761,667	+0.00(+0.00%)
Sep 07, 2011	13.49	13.72	13.43	13.71	4,623,259	+0.27(+2.02%)
Sep 06, 2011	13.26	13.46	13.16	13.43	5,657,772	-0.20(-1.46%)
Sep 02, 2011	13.71	13.85	13.62	13.63	2,761,167	-0.28(-2.01%)

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.