Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.05	15.22	14.61	14.84	4,827,090	+0.60(+4.19%)
Nov 29, 2011	14.49	14.75	14.13	14.24	4,297,718	-0.46(-3.16%)
Nov 28, 2011	14.49	15.13	14.49	14.71	3,909,677	+0.83(+5.97%)
Nov 25, 2011	13.99	14.07	13.85	13.88	642,723	-0.16(-1.13%)
Nov 23, 2011	14.21	14.29	13.93	14.04	1,970,756	-0.32(-2.21%)
Nov 22, 2011	14.53	14.67	14.26	14.35	2,756,544	-0.27(-1.84%)
Nov 21, 2011	14.84	14.92	14.51	14.62	3,286,531	-0.18(-1.21%)
Nov 18, 2011	14.94	15.00	14.60	14.80	3,175,647	+0.05(+0.36%)
Nov 17, 2011	15.58	15.76	14.67	14.75	5,010,886	-1.10(-6.93%)
Nov 16, 2011	16.06	16.30	15.78	15.85	1,800,192	-0.53(-3.25%)
Nov 15, 2011	16.34	16.72	16.16	16.38	1,846,951	-0.09(-0.54%)
Nov 14, 2011	16.11	16.62	16.08	16.47	2,456,955	+0.31(+1.93%)
Nov 11, 2011	16.16	16.57	15.97	16.16	3,072,192	+0.25(+1.56%)
Nov 10, 2011	15.86	16.07	15.62	15.91	2,218,962	+0.30(+1.93%)
Nov 09, 2011	16.09	16.09	15.53	15.61	3,591,110	-1.01(-6.07%)
Nov 08, 2011	16.80	16.99	16.29	16.62	2,649,352	-0.01(-0.03%)
Nov 07, 2011	16.55	17.02	16.45	16.62	3,463,190	+0.09(+0.57%)
Nov 04, 2011	16.40	16.65	16.20	16.53	2,813,458	-0.13(-0.79%)
Nov 03, 2011	16.88	16.97	15.96	16.66	5,273,319	-0.53(-3.10%)
Nov 02, 2011	17.04	17.44	16.84	17.19	2,525,614	+0.55(+3.33%)
Nov 01, 2011	16.57	16.92	16.34	16.64	3,612,372	-0.77(-4.43%)
Oct 31, 2011	17.95	18.07	17.39	17.41	2,339,752	-0.84(-4.63%)
Oct 28, 2011	18.07	18.34	17.87	18.25	1,758,697	+0.12(+0.64%)
Oct 27, 2011	17.60	18.37	17.29	18.14	2,326,869	+1.16(+6.84%)
Oct 26, 2011	17.30	17.33	16.62	16.97	1,753,508	+0.06(+0.37%)
Oct 25, 2011	17.55	17.57	16.88	16.91	1,918,574	-0.81(-4.56%)
Oct 24, 2011	16.44	17.89	16.43	17.72	3,388,396	+1.41(+8.67%)
Oct 21, 2011	16.03	16.36	15.90	16.30	1,510,341	+0.57(+3.62%)
Oct 20, 2011	15.58	15.78	15.13	15.73	2,722,159	+0.15(+0.98%)
Oct 19, 2011	16.08	16.16	15.51	15.58	2,350,902	-0.51(-3.18%)
Oct 18, 2011	16.30	16.43	15.43	16.09	2,934,440	-0.16(-0.97%)
Oct 17, 2011	16.81	16.98	16.18	16.25	1,895,828	-0.67(-3.96%)
Oct 14, 2011	16.73	16.95	16.59	16.92	1,680,749	+0.41(+2.49%)
Oct 13, 2011	16.19	16.73	16.17	16.51	3,383,380	+0.15(+0.94%)
Oct 12, 2011	16.22	16.74	16.17	16.36	3,080,662	+0.34(+2.14%)
Oct 11, 2011	16.01	16.14	15.75	16.01	1,725,639	-0.15(-0.95%)
Oct 10, 2011	15.80	16.19	15.80	16.17	2,328,954	+0.71(+4.57%)
Oct 07, 2011	15.59	16.19	15.35	15.46	1,774,990	-0.05(-0.31%)
Oct 06, 2011	15.60	15.75	15.37	15.51	2,317,626	+0.65(+4.37%)
Oct 05, 2011	14.81	15.01	14.53	14.86	2,176,737	+0.15(+1.04%)
Oct 04, 2011	13.80	14.74	13.71	14.71	3,976,606	+0.72(+5.17%)
Oct 03, 2011	14.81	15.24	13.83	13.98	6,354,829	-1.05(-6.99%)
Sep 30, 2011	15.07	15.34	14.80	15.03	4,358,177	-0.34(-2.20%)
Sep 29, 2011	15.41	15.73	14.83	15.37	4,541,863	+0.03(+0.21%)
Sep 28, 2011	16.11	16.24	15.21	15.34	3,265,324	-0.72(-4.50%)
Sep 27, 2011	16.49	16.72	15.94	16.06	2,955,858	+0.00(+0.00%)
Sep 26, 2011	15.24	16.15	14.97	16.06	3,724,717	+0.97(+6.43%)
Sep 23, 2011	14.98	15.30	14.83	15.09	3,542,578	+0.11(+0.70%)
Sep 22, 2011	15.31	15.76	14.66	14.99	4,031,407	-0.95(-5.96%)
Sep 21, 2011	16.84	17.00	15.90	15.94	2,509,877	-0.75(-4.52%)
Sep 20, 2011	17.44	17.57	16.67	16.69	2,315,951	-0.62(-3.57%)
Sep 19, 2011	17.09	17.44	16.88	17.31	2,096,904	-0.16(-0.94%)
Sep 16, 2011	17.60	17.91	17.33	17.47	2,864,621	-0.12(-0.69%)
Sep 15, 2011	17.38	17.62	17.17	17.59	2,457,421	+0.39(+2.27%)
Sep 14, 2011	16.83	17.49	16.59	17.20	2,350,680	+0.51(+3.03%)
Sep 13, 2011	16.36	16.97	16.27	16.69	2,393,567	+0.36(+2.23%)
Sep 12, 2011	15.60	16.37	15.58	16.33	3,449,992	+0.46(+2.93%)
Sep 09, 2011	15.76	16.09	15.56	15.87	5,876,092	-0.13(-0.79%)
Sep 08, 2011	16.36	16.46	15.84	15.99	2,712,901	-0.52(-3.13%)
Sep 07, 2011	16.14	16.56	15.93	16.51	2,971,440	+0.77(+4.86%)
Sep 06, 2011	15.78	16.00	15.39	15.75	6,251,856	-0.54(-3.34%)
Sep 02, 2011	16.78	16.78	16.10	16.29	3,960,228	-0.85(-4.99%)

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.