Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.79	16.16	15.77	16.15	10,280,453	+0.98(+6.49%)
Nov 29, 2011	15.26	15.47	15.11	15.16	7,297,475	+0.11(+0.72%)
Nov 28, 2011	15.24	15.31	14.91	15.06	8,685,592	+0.34(+2.28%)
Nov 25, 2011	14.53	14.95	14.53	14.72	5,890,809	+0.18(+1.21%)
Nov 23, 2011	14.94	15.00	14.42	14.54	16,212,267	-0.60(-3.94%)
Nov 22, 2011	15.40	15.48	15.07	15.14	9,322,284	-0.28(-1.81%)
Nov 21, 2011	15.68	15.70	15.32	15.42	17,051,296	-0.51(-3.21%)
Nov 18, 2011	15.98	16.28	15.86	15.93	10,170,494	+0.11(+0.68%)
Nov 17, 2011	15.85	15.93	15.62	15.82	13,516,409	-0.10(-0.64%)
Nov 16, 2011	15.83	16.27	15.74	15.93	10,065,155	-0.07(-0.46%)
Nov 15, 2011	15.91	16.14	15.80	16.00	7,316,083	-0.01(-0.04%)
Nov 14, 2011	16.26	16.32	15.91	16.01	7,401,304	-0.27(-1.67%)
Nov 11, 2011	16.22	16.47	16.16	16.28	7,115,495	+0.32(+1.98%)
Nov 10, 2011	16.06	16.15	15.79	15.96	7,503,868	+0.15(+0.93%)
Nov 09, 2011	15.86	16.18	15.73	15.82	10,912,224	-0.72(-4.33%)
Nov 08, 2011	16.31	16.57	16.04	16.53	8,210,634	+0.35(+2.19%)
Nov 07, 2011	16.16	16.28	15.84	16.18	7,306,719	-0.06(-0.35%)
Nov 04, 2011	15.83	16.35	15.69	16.23	9,338,116	+0.20(+1.27%)
Nov 03, 2011	15.75	16.08	15.45	16.03	8,495,021	+0.55(+3.57%)
Nov 02, 2011	15.49	15.57	15.26	15.48	6,820,629	+0.27(+1.78%)
Nov 01, 2011	15.06	15.45	14.96	15.21	11,077,963	-0.40(-2.56%)
Oct 31, 2011	15.91	16.01	15.60	15.61	7,577,566	-0.63(-3.85%)
Oct 28, 2011	16.14	16.31	15.89	16.23	9,380,878	-0.08(-0.48%)
Oct 27, 2011	15.63	16.48	15.62	16.31	15,687,024	+1.34(+8.92%)
Oct 26, 2011	15.08	15.15	14.55	14.98	11,611,964	+0.17(+1.14%)
Oct 25, 2011	15.04	15.07	14.71	14.81	7,147,578	-0.27(-1.79%)
Oct 24, 2011	14.73	15.17	14.70	15.08	7,422,112	+0.47(+3.20%)
Oct 21, 2011	14.58	14.77	14.33	14.61	8,365,706	+0.19(+1.33%)
Oct 20, 2011	14.31	14.53	14.10	14.42	8,651,220	+0.11(+0.75%)
Oct 19, 2011	14.60	14.74	14.24	14.31	6,087,370	-0.29(-2.01%)
Oct 18, 2011	14.14	14.76	13.97	14.60	9,177,420	+0.47(+3.31%)
Oct 17, 2011	14.52	14.57	14.09	14.14	7,209,854	-0.52(-3.54%)
Oct 14, 2011	14.69	14.85	14.45	14.65	8,375,514	+0.17(+1.17%)
Oct 13, 2011	14.32	14.53	14.23	14.49	7,588,279	+0.01(+0.04%)
Oct 12, 2011	14.37	14.62	14.32	14.48	8,025,421	+0.26(+1.86%)
Oct 11, 2011	13.97	14.38	13.91	14.22	7,154,507	+0.07(+0.52%)
Oct 10, 2011	13.91	14.18	13.87	14.14	5,240,276	+0.59(+4.37%)
Oct 07, 2011	13.85	13.94	13.38	13.55	8,252,146	-0.25(-1.80%)
Oct 06, 2011	13.76	13.93	13.61	13.80	9,669,974	+0.25(+1.83%)
Oct 05, 2011	13.13	13.60	12.86	13.55	11,011,729	+0.48(+3.66%)
Oct 04, 2011	12.49	13.09	12.14	13.07	14,099,626	+0.31(+2.43%)
Oct 03, 2011	13.07	13.31	12.74	12.76	12,730,286	-0.34(-2.58%)
Sep 30, 2011	13.32	13.44	13.05	13.10	12,917,635	-0.51(-3.73%)
Sep 29, 2011	14.01	14.15	13.26	13.61	24,045,760	-0.07(-0.54%)
Sep 28, 2011	14.75	14.82	13.63	13.68	18,371,570	-1.05(-7.15%)
Sep 27, 2011	14.80	15.18	14.62	14.73	9,313,093	+0.41(+2.87%)
Sep 26, 2011	14.27	14.42	13.87	14.32	22,014,048	+0.23(+1.60%)
Sep 23, 2011	13.84	14.32	13.80	14.10	11,069,552	+0.20(+1.46%)
Sep 22, 2011	14.16	14.36	13.65	13.89	18,880,852	-0.74(-5.04%)
Sep 21, 2011	15.31	15.55	14.62	14.63	10,625,851	-0.70(-4.59%)
Sep 20, 2011	15.73	15.79	15.32	15.34	5,613,704	-0.22(-1.41%)
Sep 19, 2011	15.41	15.65	15.18	15.56	6,045,327	-0.21(-1.32%)
Sep 16, 2011	15.80	15.95	15.62	15.76	7,568,752	+0.11(+0.72%)
Sep 15, 2011	15.34	15.71	15.25	15.65	8,628,944	+0.50(+3.31%)
Sep 14, 2011	15.17	15.33	14.80	15.15	9,072,508	+0.08(+0.56%)
Sep 13, 2011	14.66	15.22	14.51	15.07	8,530,770	+0.48(+3.28%)
Sep 12, 2011	14.45	14.71	14.23	14.59	7,682,980	-0.16(-1.07%)
Sep 09, 2011	14.98	15.10	14.62	14.74	10,270,402	-0.46(-3.04%)
Sep 08, 2011	15.65	15.77	15.14	15.21	12,456,621	-0.59(-3.74%)
Sep 07, 2011	15.87	15.95	15.65	15.80	13,949,562	+0.15(+0.97%)
Sep 06, 2011	13.78	15.70	13.78	15.65	28,333,662	+1.28(+8.94%)
Sep 02, 2011	14.41	14.60	14.27	14.36	7,657,530	-0.48(-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.