Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.18	15.18	14.96	15.13	8,235,245	+0.95(+6.73%)
Nov 29, 2011	14.13	14.29	14.07	14.18	5,948,743	+0.11(+0.78%)
Nov 28, 2011	14.13	14.19	13.98	14.07	4,936,273	+0.76(+5.73%)
Nov 25, 2011	13.33	13.55	13.30	13.31	3,860,452	-0.10(-0.77%)
Nov 23, 2011	13.71	13.73	13.40	13.41	4,145,563	-0.43(-3.08%)
Nov 22, 2011	13.90	13.99	13.74	13.83	5,123,210	-0.17(-1.20%)
Nov 21, 2011	14.03	14.07	13.86	14.00	4,847,221	-0.41(-2.85%)
Nov 18, 2011	14.57	14.57	14.35	14.41	15,662,664	+0.05(+0.36%)
Nov 17, 2011	14.64	14.76	14.26	14.36	7,936,577	-0.12(-0.86%)
Nov 16, 2011	14.64	14.84	14.47	14.49	11,145,815	-0.34(-2.32%)
Nov 15, 2011	14.85	15.04	14.72	14.83	5,896,377	-0.10(-0.69%)
Nov 14, 2011	15.08	15.13	14.84	14.93	2,810,845	-0.42(-2.72%)
Nov 11, 2011	15.20	15.38	15.18	15.35	3,935,851	+0.60(+4.08%)
Nov 10, 2011	14.85	14.89	14.52	14.75	6,971,608	+0.39(+2.71%)
Nov 09, 2011	14.66	14.74	14.32	14.36	6,721,419	-1.14(-7.38%)
Nov 08, 2011	15.44	15.56	15.13	15.51	4,812,644	+0.29(+1.88%)
Nov 07, 2011	15.18	15.36	14.97	15.22	3,475,293	-0.02(-0.14%)
Nov 04, 2011	15.29	15.35	15.02	15.24	4,872,680	-0.45(-2.90%)
Nov 03, 2011	15.50	15.77	15.16	15.70	4,973,460	+0.63(+4.19%)
Nov 02, 2011	15.01	15.25	14.93	15.07	7,778,700	+0.34(+2.29%)
Nov 01, 2011	14.59	14.95	14.51	14.73	13,350,792	-0.82(-5.28%)
Oct 31, 2011	16.07	16.09	15.54	15.55	7,081,204	-1.04(-6.28%)
Oct 28, 2011	16.47	16.61	16.42	16.59	9,209,574	-0.22(-1.31%)
Oct 27, 2011	16.51	16.89	16.35	16.81	36,205,188	+1.27(+8.16%)
Oct 26, 2011	15.74	15.79	15.13	15.54	7,324,045	+0.18(+1.15%)
Oct 25, 2011	15.59	15.61	15.23	15.37	10,567,932	-0.18(-1.18%)
Oct 24, 2011	15.22	15.59	15.20	15.55	3,288,740	+0.24(+1.58%)
Oct 21, 2011	15.12	15.31	15.11	15.31	4,452,303	+0.62(+4.19%)
Oct 20, 2011	14.76	14.79	14.45	14.69	5,826,317	-0.08(-0.55%)
Oct 19, 2011	15.01	15.08	14.74	14.77	4,108,543	-0.34(-2.23%)
Oct 18, 2011	14.82	15.24	14.62	15.11	6,980,748	+0.37(+2.49%)
Oct 17, 2011	15.04	15.05	14.70	14.74	5,143,918	-0.56(-3.69%)
Oct 14, 2011	15.35	15.43	15.15	15.31	5,118,024	+0.21(+1.41%)
Oct 13, 2011	15.01	15.14	14.82	15.09	3,875,665	-0.07(-0.44%)
Oct 12, 2011	15.08	15.34	15.03	15.16	6,804,553	+0.40(+2.73%)
Oct 11, 2011	14.52	14.78	14.48	14.76	7,472,178	+0.04(+0.25%)
Oct 10, 2011	14.35	14.74	14.32	14.72	5,403,298	+0.82(+5.91%)
Oct 07, 2011	14.14	14.22	13.83	13.90	6,760,723	-0.12(-0.89%)
Oct 06, 2011	13.91	14.04	13.90	14.02	6,245,862	+0.53(+3.91%)
Oct 05, 2011	13.25	13.51	13.12	13.50	8,221,097	+0.44(+3.37%)
Oct 04, 2011	12.62	13.06	12.44	13.06	18,745,650	+0.26(+2.01%)
Oct 03, 2011	13.14	13.38	12.80	12.80	9,602,352	-0.60(-4.49%)
Sep 30, 2011	13.51	13.72	13.39	13.40	11,034,634	-0.74(-5.24%)
Sep 29, 2011	14.24	14.32	13.86	14.14	5,147,455	+0.44(+3.21%)
Sep 28, 2011	14.13	14.22	13.69	13.70	4,612,351	-0.28(-1.99%)
Sep 27, 2011	14.05	14.27	13.92	13.98	8,264,715	+0.49(+3.64%)
Sep 26, 2011	13.22	13.50	12.95	13.49	7,180,083	+0.47(+3.61%)
Sep 23, 2011	12.62	13.06	12.58	13.02	24,115,472	+0.17(+1.31%)
Sep 22, 2011	12.92	13.02	12.69	12.85	9,531,358	-0.55(-4.11%)
Sep 21, 2011	13.89	13.94	13.40	13.40	5,728,602	-0.52(-3.74%)
Sep 20, 2011	13.96	14.13	13.80	13.92	5,129,145	+0.15(+1.07%)
Sep 19, 2011	13.58	13.88	13.47	13.77	6,444,376	-0.51(-3.54%)
Sep 16, 2011	14.31	14.42	14.07	14.28	6,391,231	-0.01(-0.05%)
Sep 15, 2011	14.21	14.32	14.04	14.29	7,972,934	+0.52(+3.78%)
Sep 14, 2011	13.46	13.88	13.14	13.77	17,727,900	+0.56(+4.28%)
Sep 13, 2011	13.05	13.28	12.97	13.20	10,049,480	+0.16(+1.24%)
Sep 12, 2011	12.70	13.06	12.64	13.04	12,514,577	-0.03(-0.22%)
Sep 09, 2011	13.33	13.43	13.03	13.07	12,129,622	-0.73(-5.26%)
Sep 08, 2011	13.90	14.16	13.76	13.80	5,172,548	-0.48(-3.34%)
Sep 07, 2011	14.00	14.27	13.94	14.27	8,052,004	+0.55(+4.01%)
Sep 06, 2011	13.51	13.73	13.39	13.72	16,372,287	-0.76(-5.27%)
Sep 02, 2011	14.53	14.64	14.45	14.49	4,278,074	-0.48(-3.19%)

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.