Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.85	13.92	12.85	13.88	13,058,218	+1.53(+12.41%)
Nov 29, 2011	12.02	12.51	11.98	12.34	11,625,373	+0.14(+1.11%)
Nov 28, 2011	12.60	12.75	12.01	12.21	10,695,378	+0.19(+1.56%)
Nov 25, 2011	12.46	12.60	12.00	12.02	3,695,984	-0.35(-2.82%)
Nov 23, 2011	13.37	13.45	12.21	12.37	12,317,452	-1.16(-8.55%)
Nov 22, 2011	14.12	14.24	13.48	13.53	6,825,896	-0.57(-4.04%)
Nov 21, 2011	14.16	14.34	13.81	14.10	9,521,643	-0.36(-2.47%)
Nov 18, 2011	15.07	15.15	14.39	14.45	4,807,019	-0.35(-2.36%)
Nov 17, 2011	16.15	16.16	14.67	14.80	9,106,926	-1.35(-8.37%)
Nov 16, 2011	16.43	16.70	16.13	16.16	3,525,222	-0.46(-2.76%)
Nov 15, 2011	16.49	16.76	16.19	16.62	3,882,176	+0.03(+0.21%)
Nov 14, 2011	16.69	16.89	16.38	16.58	2,520,922	-0.23(-1.39%)
Nov 11, 2011	16.50	16.92	16.30	16.82	3,745,291	+0.58(+3.59%)
Nov 10, 2011	16.94	17.05	16.08	16.23	6,158,540	-0.46(-2.75%)
Nov 09, 2011	17.28	17.44	16.64	16.69	5,653,258	-1.28(-7.15%)
Nov 08, 2011	18.25	18.38	17.53	17.98	4,003,565	-0.16(-0.89%)
Nov 07, 2011	18.23	18.56	17.70	18.14	5,268,685	-0.43(-2.34%)
Nov 04, 2011	16.64	18.70	16.54	18.57	14,577,205	+1.13(+6.49%)
Nov 03, 2011	17.13	17.51	16.70	17.44	9,857,504	+1.21(+7.44%)
Nov 02, 2011	16.52	16.80	15.93	16.23	6,515,918	-0.03(-0.16%)
Nov 01, 2011	16.21	16.63	16.16	16.26	5,945,202	-0.60(-3.53%)
Oct 31, 2011	17.16	17.25	16.74	16.85	5,997,828	-0.41(-2.37%)
Oct 28, 2011	18.10	18.15	16.89	17.26	11,119,185	-0.93(-5.10%)
Oct 27, 2011	18.74	18.87	18.04	18.19	8,493,179	-0.01(-0.05%)
Oct 26, 2011	18.22	18.38	17.47	18.20	3,958,577	+0.31(+1.76%)
Oct 25, 2011	18.45	18.67	17.79	17.88	3,728,003	-0.74(-3.97%)
Oct 24, 2011	17.94	18.66	17.88	18.62	5,207,369	+0.82(+4.59%)
Oct 21, 2011	17.90	18.47	17.70	17.81	4,149,815	+0.21(+1.21%)
Oct 20, 2011	17.76	17.86	16.95	17.59	4,442,159	-0.13(-0.72%)
Oct 19, 2011	18.41	18.41	17.62	17.72	4,713,530	-0.93(-4.97%)
Oct 18, 2011	18.08	18.79	17.71	18.65	4,302,893	+0.58(+3.20%)
Oct 17, 2011	18.98	19.01	17.87	18.07	4,143,488	-0.99(-5.18%)
Oct 14, 2011	19.20	19.97	18.50	19.06	7,710,271	+0.83(+4.53%)
Oct 13, 2011	17.47	18.48	17.08	18.23	11,149,666	+0.60(+3.43%)
Oct 12, 2011	17.33	18.67	17.25	17.63	10,203,198	+0.69(+4.07%)
Oct 11, 2011	16.50	17.03	16.34	16.94	6,752,595	+0.30(+1.79%)
Oct 10, 2011	16.79	16.91	16.25	16.64	3,394,845	+0.37(+2.25%)
Oct 07, 2011	16.57	16.79	16.01	16.28	3,332,120	-0.17(-1.03%)
Oct 06, 2011	16.41	16.63	16.05	16.45	4,321,670	-0.01(-0.05%)
Oct 05, 2011	15.53	16.79	15.07	16.45	7,736,252	+1.00(+6.50%)
Oct 04, 2011	14.16	15.48	13.90	15.45	5,285,363	+1.02(+7.08%)
Oct 03, 2011	15.15	15.59	14.40	14.43	5,450,697	-0.85(-5.57%)
Sep 30, 2011	15.85	15.92	15.26	15.28	5,505,208	-0.96(-5.92%)
Sep 29, 2011	17.28	17.41	15.77	16.24	4,263,535	-0.65(-3.83%)
Sep 28, 2011	17.57	17.70	16.77	16.89	4,621,930	-0.62(-3.55%)
Sep 27, 2011	17.87	18.19	17.40	17.51	3,123,998	+0.01(+0.05%)
Sep 26, 2011	17.87	17.90	16.76	17.50	3,287,923	-0.29(-1.63%)
Sep 23, 2011	17.06	17.82	16.93	17.79	2,753,623	+0.51(+2.95%)
Sep 22, 2011	17.93	18.04	16.68	17.28	4,870,082	-1.37(-7.35%)
Sep 21, 2011	18.39	19.22	18.28	18.65	5,110,844	+0.30(+1.62%)
Sep 20, 2011	18.43	18.83	18.16	18.35	3,811,324	-0.02(-0.09%)
Sep 19, 2011	18.28	18.55	18.01	18.37	2,751,550	-0.41(-2.18%)
Sep 16, 2011	19.04	19.18	18.65	18.78	3,321,556	-0.24(-1.25%)
Sep 15, 2011	19.04	19.20	18.54	19.01	3,997,243	+0.14(+0.77%)
Sep 14, 2011	18.52	19.13	17.89	18.87	7,136,786	+0.84(+4.67%)
Sep 13, 2011	17.30	18.17	17.25	18.03	5,828,317	+0.77(+4.49%)
Sep 12, 2011	16.38	17.37	16.37	17.25	4,657,409	+0.60(+3.58%)
Sep 09, 2011	17.13	17.74	16.50	16.66	6,256,290	-0.64(-3.69%)
Sep 08, 2011	17.02	17.78	17.02	17.30	4,705,783	+0.14(+0.79%)
Sep 07, 2011	17.29	17.42	17.02	17.16	4,984,255	+0.74(+4.51%)
Sep 06, 2011	16.08	16.48	15.46	16.42	4,871,091	-0.27(-1.63%)
Sep 02, 2011	17.27	17.55	16.57	16.69	4,108,315	-1.11(-6.21%)

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.