Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.90	18.47	17.50	18.41	8,391,248	+1.39(+8.17%)
Nov 29, 2011	16.93	17.29	16.68	17.02	6,089,450	+0.23(+1.37%)
Nov 28, 2011	16.92	17.19	16.65	16.79	8,441,164	+0.35(+2.13%)
Nov 25, 2011	16.32	16.82	16.31	16.44	2,361,636	+0.00(+0.00%)
Nov 23, 2011	16.86	16.90	16.42	16.44	10,286,011	-0.65(-3.80%)
Nov 22, 2011	16.70	17.35	16.59	17.09	15,254,190	-0.23(-1.33%)
Nov 21, 2011	17.36	17.51	17.11	17.32	5,299,065	-0.35(-1.98%)
Nov 18, 2011	18.02	18.15	17.50	17.67	6,856,000	-0.45(-2.48%)
Nov 17, 2011	18.40	18.62	17.83	18.12	5,900,350	-0.25(-1.36%)
Nov 16, 2011	17.80	18.82	17.70	18.37	7,576,927	+0.33(+1.83%)
Nov 15, 2011	17.75	18.20	17.59	18.04	3,995,111	+0.12(+0.67%)
Nov 14, 2011	17.99	18.12	17.72	17.92	3,295,265	-0.19(-1.05%)
Nov 11, 2011	17.81	18.19	17.61	18.11	5,431,633	+0.42(+2.37%)
Nov 10, 2011	17.16	17.79	17.12	17.69	7,045,702	+0.75(+4.43%)
Nov 09, 2011	17.49	17.67	16.80	16.94	6,761,542	-1.09(-6.05%)
Nov 08, 2011	17.63	18.16	17.56	18.03	7,211,529	+0.54(+3.09%)
Nov 07, 2011	17.24	17.65	17.02	17.49	6,044,565	+0.32(+1.86%)
Nov 04, 2011	16.87	17.29	16.80	17.17	4,504,447	+0.10(+0.59%)
Nov 03, 2011	16.70	17.16	16.19	17.07	6,458,000	+0.56(+3.39%)
Nov 02, 2011	16.10	16.67	15.94	16.51	4,567,846	+0.72(+4.56%)
Nov 01, 2011	16.03	16.35	15.61	15.79	6,037,504	-0.75(-4.53%)
Oct 31, 2011	16.77	16.97	16.53	16.54	3,665,111	-0.51(-2.99%)
Oct 28, 2011	17.02	17.19	16.66	17.05	5,409,829	-0.14(-0.81%)
Oct 27, 2011	17.03	17.41	16.49	17.19	5,928,038	+0.71(+4.31%)
Oct 26, 2011	16.32	16.59	15.93	16.48	5,034,396	+0.49(+3.06%)
Oct 25, 2011	16.67	16.85	15.95	15.99	7,817,206	-1.03(-6.05%)
Oct 24, 2011	16.81	17.25	16.66	17.02	5,393,745	+0.29(+1.73%)
Oct 21, 2011	16.26	17.11	16.25	16.73	9,590,098	+0.64(+3.98%)
Oct 20, 2011	15.51	16.22	14.87	16.09	9,107,558	+0.53(+3.41%)
Oct 19, 2011	16.30	16.36	15.47	15.56	9,134,287	-0.36(-2.26%)
Oct 18, 2011	14.54	16.25	14.36	15.92	10,318,878	+1.35(+9.27%)
Oct 17, 2011	15.19	15.28	14.53	14.57	3,744,158	-0.74(-4.83%)
Oct 14, 2011	15.40	15.57	14.97	15.31	4,335,408	+0.14(+0.92%)
Oct 13, 2011	15.19	15.63	14.84	15.17	6,518,445	-0.12(-0.78%)
Oct 12, 2011	15.20	15.66	14.96	15.29	5,717,103	+0.30(+2.00%)
Oct 11, 2011	14.83	15.26	14.75	14.99	3,153,230	+0.00(+0.00%)
Oct 10, 2011	14.47	14.99	14.40	14.99	3,960,801	+0.87(+6.16%)
Oct 07, 2011	14.46	14.58	13.86	14.12	4,793,068	-0.19(-1.33%)
Oct 06, 2011	14.26	14.35	14.03	14.31	3,682,694	+0.49(+3.55%)
Oct 05, 2011	13.28	13.95	12.97	13.82	5,141,360	+0.63(+4.78%)
Oct 04, 2011	12.49	13.20	12.14	13.19	7,312,680	+0.45(+3.53%)
Oct 03, 2011	13.56	13.70	12.73	12.74	4,286,642	-0.80(-5.91%)
Sep 30, 2011	14.06	14.06	13.52	13.54	5,319,009	-0.70(-4.92%)
Sep 29, 2011	13.66	14.24	13.50	14.24	6,737,525	+0.92(+6.91%)
Sep 28, 2011	13.71	13.83	13.25	13.32	4,133,978	-0.39(-2.84%)
Sep 27, 2011	14.23	14.40	13.56	13.71	5,162,397	-0.20(-1.44%)
Sep 26, 2011	13.51	13.96	13.12	13.91	4,509,327	+0.51(+3.81%)
Sep 23, 2011	13.21	13.66	13.09	13.40	4,105,147	+0.26(+1.98%)
Sep 22, 2011	13.71	13.79	12.91	13.14	7,846,004	-0.76(-5.47%)
Sep 21, 2011	14.07	14.50	13.89	13.90	5,839,767	-0.20(-1.42%)
Sep 20, 2011	14.59	14.76	14.05	14.10	4,962,427	-0.37(-2.56%)
Sep 19, 2011	13.97	14.66	13.89	14.47	7,778,933	+0.67(+4.86%)
Sep 16, 2011	13.89	14.15	13.68	13.80	5,077,220	-0.05(-0.36%)
Sep 15, 2011	13.93	13.95	13.46	13.85	3,136,607	+0.13(+0.95%)
Sep 14, 2011	13.45	13.95	13.23	13.72	3,628,820	+0.39(+2.93%)
Sep 13, 2011	13.52	13.71	13.26	13.33	3,567,542	-0.18(-1.33%)
Sep 12, 2011	13.26	13.57	13.12	13.51	4,241,166	+0.03(+0.22%)
Sep 09, 2011	13.66	13.76	13.15	13.48	6,745,413	-0.47(-3.37%)
Sep 08, 2011	14.24	14.61	13.82	13.95	4,691,699	-0.37(-2.58%)
Sep 07, 2011	14.07	14.40	13.82	14.32	4,419,726	+0.52(+3.77%)
Sep 06, 2011	13.35	13.95	13.25	13.80	3,748,132	-0.08(-0.58%)
Sep 02, 2011	13.96	14.20	13.75	13.88	3,125,376	-0.50(-3.48%)

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.