Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.04	17.58	16.65	17.49	4,710,226	+1.16(+7.08%)
Nov 29, 2011	16.00	16.63	15.97	16.33	4,833,202	-0.12(-0.71%)
Nov 28, 2011	16.10	16.81	16.10	16.45	5,626,339	+0.55(+3.45%)
Nov 25, 2011	15.72	16.00	15.53	15.90	1,761,334	+0.12(+0.79%)
Nov 23, 2011	16.27	16.33	15.57	15.77	5,700,465	-0.77(-4.68%)
Nov 22, 2011	16.87	17.09	16.35	16.55	3,807,242	-0.43(-2.55%)
Nov 21, 2011	17.45	17.72	16.58	16.98	4,934,948	-0.80(-4.49%)
Nov 18, 2011	18.49	18.56	17.56	17.78	4,651,874	-0.42(-2.29%)
Nov 17, 2011	19.04	19.12	18.04	18.19	6,024,832	-0.87(-4.58%)
Nov 16, 2011	18.52	19.88	18.39	19.07	6,410,891	+0.45(+2.41%)
Nov 15, 2011	18.18	18.81	17.89	18.62	3,087,514	+0.22(+1.18%)
Nov 14, 2011	18.73	18.78	18.06	18.40	2,713,788	-0.45(-2.38%)
Nov 11, 2011	18.06	18.89	17.96	18.85	4,415,771	+1.02(+5.74%)
Nov 10, 2011	17.76	18.15	17.27	17.83	4,740,834	+0.40(+2.29%)
Nov 09, 2011	17.47	17.79	17.12	17.43	6,540,951	-0.64(-3.54%)
Nov 08, 2011	18.12	18.45	17.69	18.07	8,723,007	+0.14(+0.77%)
Nov 07, 2011	17.65	18.01	17.24	17.93	3,799,864	+0.26(+1.48%)
Nov 04, 2011	17.50	17.85	17.36	17.67	3,848,234	+0.01(+0.05%)
Nov 03, 2011	17.29	17.84	16.85	17.66	4,764,289	+0.62(+3.61%)
Nov 02, 2011	16.58	17.09	16.41	17.05	4,807,073	+0.83(+5.13%)
Nov 01, 2011	16.22	16.77	15.88	16.21	7,910,774	-0.69(-4.08%)
Oct 31, 2011	17.89	18.01	16.90	16.90	6,931,309	-1.21(-6.66%)
Oct 28, 2011	17.98	18.24	17.27	18.11	5,562,632	-0.35(-1.89%)
Oct 27, 2011	17.58	18.98	17.56	18.46	8,226,638	+1.10(+6.32%)
Oct 26, 2011	16.56	17.45	16.20	17.36	9,341,553	+1.13(+6.97%)
Oct 25, 2011	17.27	17.29	16.12	16.23	5,556,368	-0.41(-2.45%)
Oct 24, 2011	16.09	16.70	16.07	16.64	4,398,729	+0.69(+4.33%)
Oct 21, 2011	16.24	16.31	15.48	15.95	6,942,258	-0.10(-0.62%)
Oct 20, 2011	15.52	16.09	15.17	16.05	8,066,384	+0.83(+5.47%)
Oct 19, 2011	16.05	16.24	15.05	15.22	7,194,595	-0.85(-5.28%)
Oct 18, 2011	15.47	16.19	15.03	16.06	5,421,823	+0.63(+4.10%)
Oct 17, 2011	16.28	16.42	15.37	15.43	9,612,385	-0.96(-5.89%)
Oct 14, 2011	15.44	16.47	15.39	16.40	5,942,950	+0.98(+6.37%)
Oct 13, 2011	15.50	15.66	14.88	15.42	6,156,869	-0.26(-1.65%)
Oct 12, 2011	15.39	16.11	14.97	15.67	11,861,739	+0.08(+0.53%)
Oct 11, 2011	14.93	15.67	14.87	15.59	6,330,609	+0.52(+3.42%)
Oct 10, 2011	14.64	15.49	14.60	15.07	6,737,207	+0.99(+7.03%)
Oct 07, 2011	14.34	14.51	13.80	14.08	8,217,094	-0.11(-0.76%)
Oct 06, 2011	14.47	14.77	13.98	14.19	12,057,351	-0.35(-2.40%)
Oct 05, 2011	13.87	14.64	13.29	14.54	8,710,962	+0.77(+5.56%)
Oct 04, 2011	12.89	13.81	12.53	13.78	6,707,877	+0.61(+4.61%)
Oct 03, 2011	14.02	14.07	13.01	13.17	8,410,349	-1.26(-8.71%)
Sep 30, 2011	14.97	15.35	14.41	14.43	7,727,301	-0.97(-6.32%)
Sep 29, 2011	15.47	15.76	14.81	15.40	6,372,403	+0.27(+1.82%)
Sep 28, 2011	15.60	15.69	15.04	15.12	6,216,750	-0.42(-2.73%)
Sep 27, 2011	16.26	16.66	15.42	15.55	6,322,970	-0.23(-1.48%)
Sep 26, 2011	14.97	15.82	14.33	15.78	4,397,375	+0.87(+5.80%)
Sep 23, 2011	14.56	15.18	14.35	14.92	7,348,748	-0.03(-0.22%)
Sep 22, 2011	15.62	15.72	14.64	14.95	6,230,278	-1.31(-8.04%)
Sep 21, 2011	17.69	17.89	16.26	16.26	6,880,108	-1.51(-8.52%)
Sep 20, 2011	18.49	18.63	17.76	17.77	3,287,239	-0.52(-2.82%)
Sep 19, 2011	18.47	18.51	17.77	18.29	4,606,708	-0.51(-2.70%)
Sep 16, 2011	19.23	19.36	18.64	18.79	3,132,584	-0.41(-2.12%)
Sep 15, 2011	19.32	19.57	18.84	19.20	2,643,917	+0.12(+0.61%)
Sep 14, 2011	19.20	19.48	18.43	19.08	3,166,774	-0.02(-0.09%)
Sep 13, 2011	18.93	19.23	18.49	19.10	3,814,644	+0.25(+1.32%)
Sep 12, 2011	18.47	19.04	18.20	18.85	2,549,394	+0.04(+0.22%)
Sep 09, 2011	19.33	19.61	18.57	18.81	4,809,934	-0.82(-4.19%)
Sep 08, 2011	19.31	19.95	19.23	19.63	4,142,463	+0.22(+1.11%)
Sep 07, 2011	19.06	19.44	18.88	19.42	3,841,124	+0.62(+3.31%)
Sep 06, 2011	18.30	18.88	18.02	18.79	3,735,398	-0.60(-3.08%)
Sep 02, 2011	19.26	19.77	19.05	19.39	3,323,038	-0.66(-3.27%)

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.