Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.97	16.34	15.94	16.33	10,167,514	+0.99(+6.49%)
Nov 29, 2011	15.42	15.64	15.28	15.33	7,217,307	+0.11(+0.72%)
Nov 28, 2011	15.41	15.48	15.08	15.22	8,590,174	+0.34(+2.28%)
Nov 25, 2011	14.69	15.11	14.69	14.88	5,826,094	+0.18(+1.21%)
Nov 23, 2011	15.10	15.17	14.58	14.71	16,034,162	-0.60(-3.94%)
Nov 22, 2011	15.57	15.65	15.24	15.31	9,219,872	-0.28(-1.81%)
Nov 21, 2011	15.85	15.88	15.49	15.59	16,863,974	-0.52(-3.21%)
Nov 18, 2011	16.16	16.47	16.04	16.11	10,058,764	+0.11(+0.68%)
Nov 17, 2011	16.03	16.11	15.79	16.00	13,367,921	-0.10(-0.64%)
Nov 16, 2011	16.01	16.45	15.91	16.10	9,954,581	-0.07(-0.46%)
Nov 15, 2011	16.09	16.32	15.98	16.18	7,235,710	-0.01(-0.04%)
Nov 14, 2011	16.44	16.51	16.09	16.18	7,319,995	-0.27(-1.67%)
Nov 11, 2011	16.40	16.65	16.34	16.46	7,037,326	+0.32(+1.98%)
Nov 10, 2011	16.24	16.33	15.97	16.14	7,421,432	+0.15(+0.93%)
Nov 09, 2011	16.04	16.36	15.91	15.99	10,792,345	-0.72(-4.33%)
Nov 08, 2011	16.49	16.75	16.21	16.71	8,120,434	+0.36(+2.19%)
Nov 07, 2011	16.34	16.46	16.02	16.36	7,226,449	-0.06(-0.35%)
Nov 04, 2011	16.00	16.53	15.87	16.41	9,235,530	+0.21(+1.27%)
Nov 03, 2011	15.93	16.26	15.62	16.21	8,401,697	+0.56(+3.57%)
Nov 02, 2011	15.66	15.74	15.42	15.65	6,745,700	+0.27(+1.78%)
Nov 01, 2011	15.23	15.62	15.12	15.38	10,956,263	-0.40(-2.56%)
Oct 31, 2011	16.09	16.19	15.77	15.78	7,494,320	-0.63(-3.85%)
Oct 28, 2011	16.32	16.49	16.07	16.41	9,277,822	-0.08(-0.48%)
Oct 27, 2011	15.81	16.66	15.79	16.49	15,514,690	+1.35(+8.92%)
Oct 26, 2011	15.25	15.32	14.71	15.14	11,484,398	+0.17(+1.14%)
Oct 25, 2011	15.20	15.23	14.87	14.97	7,069,056	-0.27(-1.79%)
Oct 24, 2011	14.89	15.34	14.86	15.24	7,340,575	+0.47(+3.20%)
Oct 21, 2011	14.74	14.93	14.49	14.77	8,273,802	+0.19(+1.33%)
Oct 20, 2011	14.46	14.69	14.26	14.58	8,556,180	+0.11(+0.75%)
Oct 19, 2011	14.77	14.90	14.40	14.47	6,020,496	-0.30(-2.01%)
Oct 18, 2011	14.29	14.92	14.13	14.77	9,076,599	+0.47(+3.31%)
Oct 17, 2011	14.68	14.73	14.24	14.29	7,130,648	-0.52(-3.54%)
Oct 14, 2011	14.86	15.01	14.61	14.82	8,283,502	+0.17(+1.17%)
Oct 13, 2011	14.48	14.69	14.38	14.65	7,504,916	+0.01(+0.04%)
Oct 12, 2011	14.53	14.78	14.48	14.64	7,937,256	+0.27(+1.86%)
Oct 11, 2011	14.13	14.54	14.07	14.37	7,075,909	+0.07(+0.52%)
Oct 10, 2011	14.06	14.33	14.03	14.30	5,182,707	+0.60(+4.37%)
Oct 07, 2011	14.00	14.09	13.53	13.70	8,161,490	-0.25(-1.80%)
Oct 06, 2011	13.91	14.08	13.76	13.95	9,563,742	+0.25(+1.83%)
Oct 05, 2011	13.27	13.75	13.00	13.70	10,890,757	+0.48(+3.66%)
Oct 04, 2011	12.62	13.23	12.28	13.22	13,944,731	+0.31(+2.43%)
Oct 03, 2011	13.22	13.46	12.88	12.90	12,590,434	-0.34(-2.58%)
Sep 30, 2011	13.47	13.59	13.20	13.25	12,775,726	-0.51(-3.73%)
Sep 29, 2011	14.16	14.30	13.41	13.76	23,781,600	-0.07(-0.54%)
Sep 28, 2011	14.91	14.98	13.79	13.83	18,169,744	-1.07(-7.15%)
Sep 27, 2011	14.97	15.34	14.78	14.90	9,210,781	+0.42(+2.87%)
Sep 26, 2011	14.43	14.58	14.02	14.48	21,772,208	+0.23(+1.60%)
Sep 23, 2011	14.00	14.48	13.96	14.25	10,947,945	+0.21(+1.46%)
Sep 22, 2011	14.32	14.52	13.80	14.05	18,673,432	-0.75(-5.04%)
Sep 21, 2011	15.48	15.72	14.78	14.79	10,509,118	-0.71(-4.59%)
Sep 20, 2011	15.91	15.97	15.49	15.51	5,552,033	-0.22(-1.41%)
Sep 19, 2011	15.58	15.82	15.35	15.73	5,978,914	-0.21(-1.32%)
Sep 16, 2011	15.97	16.13	15.79	15.94	7,485,603	+0.11(+0.72%)
Sep 15, 2011	15.51	15.88	15.42	15.83	8,534,148	+0.51(+3.31%)
Sep 14, 2011	15.34	15.50	14.96	15.32	8,972,839	+0.09(+0.56%)
Sep 13, 2011	14.82	15.39	14.67	15.23	8,437,054	+0.48(+3.28%)
Sep 12, 2011	14.61	14.87	14.39	14.75	7,598,577	-0.16(-1.07%)
Sep 09, 2011	15.15	15.27	14.78	14.91	10,157,574	-0.47(-3.04%)
Sep 08, 2011	15.83	15.95	15.31	15.38	12,319,776	-0.60(-3.74%)
Sep 07, 2011	16.04	16.13	15.82	15.97	13,796,316	+0.15(+0.97%)
Sep 06, 2011	13.93	15.88	13.93	15.82	28,022,396	+1.30(+8.94%)
Sep 02, 2011	14.57	14.76	14.43	14.52	7,573,407	-0.49(-3.26%)

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.