Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.65	15.96	15.63	15.83	8,979,620	+0.36(+2.34%)
Nov 29, 2011	15.42	15.67	15.33	15.47	4,960,821	+0.07(+0.46%)
Nov 28, 2011	15.45	15.49	15.28	15.40	4,224,968	+0.30(+1.97%)
Nov 25, 2011	14.98	15.27	14.97	15.10	1,401,302	+0.06(+0.42%)
Nov 23, 2011	15.07	15.24	15.01	15.04	3,608,584	-0.15(-0.98%)
Nov 22, 2011	15.19	15.39	15.01	15.19	4,044,803	-0.08(-0.51%)
Nov 21, 2011	14.94	15.36	14.74	15.26	7,330,115	+0.01(+0.05%)
Nov 18, 2011	15.21	15.48	15.19	15.26	4,251,146	+0.09(+0.57%)
Nov 17, 2011	15.37	15.48	15.04	15.17	4,008,975	-0.28(-1.83%)
Nov 16, 2011	15.40	15.65	15.30	15.45	4,354,063	-0.09(-0.61%)
Nov 15, 2011	15.56	15.63	15.43	15.55	4,463,923	-0.02(-0.15%)
Nov 14, 2011	15.52	15.61	15.41	15.57	4,339,640	+0.27(+1.74%)
Nov 11, 2011	15.23	15.45	15.20	15.30	2,958,393	+0.23(+1.51%)
Nov 10, 2011	15.15	15.21	14.93	15.08	2,609,832	-0.01(-0.05%)
Nov 09, 2011	15.13	15.26	14.94	15.08	4,862,418	-0.34(-2.19%)
Nov 08, 2011	15.25	15.48	15.21	15.42	3,562,474	+0.26(+1.71%)
Nov 07, 2011	15.09	15.27	14.95	15.16	3,535,354	+0.00(+0.00%)
Nov 04, 2011	15.06	15.22	14.90	15.16	3,245,790	-0.05(-0.36%)
Nov 03, 2011	15.01	15.28	14.85	15.22	3,664,047	+0.27(+1.84%)
Nov 02, 2011	15.00	15.11	14.85	14.94	3,408,296	+0.12(+0.79%)
Nov 01, 2011	14.75	15.08	14.68	14.83	5,277,326	-0.31(-2.07%)
Oct 31, 2011	15.25	15.37	15.08	15.14	5,784,752	-0.22(-1.43%)
Oct 28, 2011	15.23	15.37	15.02	15.36	4,878,710	+0.10(+0.67%)
Oct 27, 2011	15.06	15.43	14.99	15.26	7,201,481	+0.52(+3.51%)
Oct 26, 2011	14.83	14.89	14.57	14.74	4,736,506	+0.10(+0.70%)
Oct 25, 2011	14.72	14.86	14.59	14.64	6,160,946	-0.24(-1.58%)
Oct 24, 2011	14.74	14.93	14.71	14.87	2,841,173	+0.13(+0.85%)
Oct 21, 2011	14.70	14.90	14.62	14.75	3,230,033	+0.20(+1.35%)
Oct 20, 2011	14.51	14.63	14.37	14.55	3,511,189	+0.03(+0.22%)
Oct 19, 2011	14.58	14.75	14.46	14.52	3,641,189	-0.10(-0.70%)
Oct 18, 2011	14.21	14.82	14.17	14.62	5,474,080	+0.45(+3.15%)
Oct 17, 2011	14.43	14.44	14.12	14.17	3,867,068	-0.38(-2.59%)
Oct 14, 2011	14.53	14.57	14.21	14.55	4,909,237	+0.22(+1.53%)
Oct 13, 2011	14.32	14.39	14.16	14.33	3,170,876	-0.13(-0.87%)
Oct 12, 2011	14.28	14.63	14.26	14.46	5,846,008	+0.38(+2.67%)
Oct 11, 2011	14.03	14.39	14.03	14.08	5,317,509	+0.09(+0.62%)
Oct 10, 2011	13.86	13.99	13.80	13.99	3,261,124	+0.37(+2.71%)
Oct 07, 2011	13.81	13.86	13.55	13.62	3,900,269	-0.10(-0.74%)
Oct 06, 2011	13.66	13.74	13.61	13.73	6,839,002	+0.20(+1.51%)
Oct 05, 2011	13.42	13.63	13.17	13.52	6,845,366	+0.11(+0.82%)
Oct 04, 2011	12.93	13.43	12.85	13.41	8,129,593	+0.33(+2.52%)
Oct 03, 2011	13.44	13.65	13.08	13.08	5,407,244	-0.53(-3.92%)
Sep 30, 2011	13.27	14.00	13.26	13.62	7,127,702	+0.20(+1.46%)
Sep 29, 2011	13.17	13.60	13.14	13.42	5,068,942	+0.41(+3.13%)
Sep 28, 2011	13.57	13.70	12.99	13.01	5,977,455	-0.55(-4.05%)
Sep 27, 2011	13.57	13.77	13.47	13.56	5,191,392	+0.31(+2.37%)
Sep 26, 2011	12.99	13.27	12.84	13.25	4,475,183	+0.35(+2.74%)
Sep 23, 2011	12.72	13.04	12.61	12.90	4,714,567	+0.10(+0.80%)
Sep 22, 2011	12.52	12.86	12.52	12.79	5,463,952	-0.09(-0.67%)
Sep 21, 2011	13.15	13.43	12.87	12.88	3,895,928	-0.32(-2.44%)
Sep 20, 2011	13.51	13.52	13.19	13.20	4,973,542	-0.32(-2.38%)
Sep 19, 2011	13.47	13.59	13.38	13.52	2,365,381	-0.15(-1.09%)
Sep 16, 2011	13.74	13.79	13.59	13.67	4,313,355	-0.04(-0.29%)
Sep 15, 2011	13.46	13.73	13.35	13.71	5,165,765	+0.38(+2.88%)
Sep 14, 2011	13.31	13.49	13.12	13.33	4,754,868	+0.05(+0.35%)
Sep 13, 2011	13.10	13.30	13.09	13.28	4,512,105	+0.20(+1.50%)
Sep 12, 2011	12.96	13.13	12.89	13.08	4,833,039	-0.02(-0.18%)
Sep 09, 2011	13.31	13.38	13.02	13.11	4,479,074	-0.37(-2.74%)
Sep 08, 2011	13.45	13.67	13.35	13.48	3,825,579	+0.00(+0.00%)
Sep 07, 2011	13.26	13.49	13.21	13.48	4,701,810	+0.27(+2.02%)
Sep 06, 2011	13.04	13.23	12.94	13.21	5,753,899	-0.20(-1.46%)
Sep 02, 2011	13.48	13.62	13.39	13.41	2,808,080	-0.27(-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.