Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.16	17.75	16.90	17.74	1,908,858	+1.55(+9.57%)
Nov 29, 2011	16.16	16.40	15.81	16.19	890,470	+0.15(+0.94%)
Nov 28, 2011	15.95	16.38	15.80	16.04	1,345,794	+1.05(+7.00%)
Nov 25, 2011	15.14	15.56	14.99	14.99	482,583	-0.25(-1.64%)
Nov 23, 2011	15.67	15.73	15.24	15.24	1,105,238	-0.75(-4.69%)
Nov 22, 2011	16.30	16.52	15.96	15.99	938,475	-0.31(-1.90%)
Nov 21, 2011	16.18	16.47	15.74	16.30	1,531,442	-0.36(-2.16%)
Nov 18, 2011	16.98	17.10	16.40	16.66	1,003,094	-0.27(-1.59%)
Nov 17, 2011	17.17	17.63	16.61	16.93	2,446,233	-0.19(-1.11%)
Nov 16, 2011	17.37	17.86	17.06	17.12	2,449,676	-0.49(-2.78%)
Nov 15, 2011	17.27	17.80	16.98	17.61	1,178,047	+0.22(+1.27%)
Nov 14, 2011	17.43	17.64	17.10	17.39	2,102,155	-0.10(-0.57%)
Nov 11, 2011	17.72	17.93	17.43	17.49	1,869,637	+0.18(+1.04%)
Nov 10, 2011	17.66	17.68	17.04	17.31	1,826,259	+0.21(+1.23%)
Nov 09, 2011	17.91	18.03	17.07	17.10	1,999,666	-1.57(-8.41%)
Nov 08, 2011	18.76	18.96	18.23	18.67	2,184,225	+0.17(+0.92%)
Nov 07, 2011	18.52	18.92	17.98	18.50	1,049,347	-0.10(-0.54%)
Nov 04, 2011	18.44	18.81	18.19	18.60	773,995	-0.04(-0.21%)
Nov 03, 2011	18.50	18.74	17.93	18.64	1,702,248	+0.49(+2.70%)
Nov 02, 2011	17.75	18.20	17.58	18.15	1,140,264	+0.86(+4.97%)
Nov 01, 2011	16.78	17.80	16.61	17.29	2,273,527	-0.77(-4.26%)
Oct 31, 2011	19.05	19.21	18.06	18.06	2,364,650	-1.22(-6.33%)
Oct 28, 2011	18.70	19.42	18.53	19.28	1,805,263	+0.51(+2.72%)
Oct 27, 2011	17.96	18.98	17.95	18.77	2,495,729	+1.33(+7.63%)
Oct 26, 2011	17.94	17.94	16.90	17.44	2,113,006	-0.01(-0.06%)
Oct 25, 2011	17.60	17.84	17.02	17.45	2,829,817	-0.44(-2.46%)
Oct 24, 2011	17.24	17.95	17.24	17.89	2,326,163	+0.85(+4.99%)
Oct 21, 2011	17.16	17.38	16.62	17.04	1,025,403	+0.34(+2.04%)
Oct 20, 2011	16.50	16.92	16.04	16.70	1,257,973	+0.09(+0.54%)
Oct 19, 2011	16.56	17.24	16.30	16.61	2,436,390	+0.14(+0.85%)
Oct 18, 2011	15.72	16.60	15.32	16.47	2,163,388	+0.81(+5.17%)
Oct 17, 2011	16.00	16.10	15.46	15.66	1,683,360	-0.44(-2.73%)
Oct 14, 2011	15.81	16.24	15.69	16.10	1,337,980	+0.65(+4.21%)
Oct 13, 2011	14.94	15.57	14.76	15.45	876,907	+0.26(+1.71%)
Oct 12, 2011	15.34	15.55	15.04	15.19	1,781,537	+0.14(+0.93%)
Oct 11, 2011	14.75	15.30	14.68	15.05	1,100,053	+0.06(+0.40%)
Oct 10, 2011	13.83	15.00	13.83	14.99	2,249,033	+1.56(+11.62%)
Oct 07, 2011	14.03	14.06	12.92	13.43	2,152,307	-0.45(-3.24%)
Oct 06, 2011	13.89	14.07	13.47	13.88	2,751,475	+0.24(+1.76%)
Oct 05, 2011	12.97	13.76	12.57	13.64	1,901,909	+0.68(+5.25%)
Oct 04, 2011	11.80	13.02	11.57	12.96	2,970,859	+1.01(+8.45%)
Oct 03, 2011	12.95	13.17	11.94	11.95	2,187,769	-1.15(-8.78%)
Sep 30, 2011	13.25	13.67	13.09	13.10	1,668,008	-0.56(-4.10%)
Sep 29, 2011	13.90	13.94	13.03	13.66	1,489,870	+0.29(+2.17%)
Sep 28, 2011	14.57	14.68	13.35	13.37	1,519,310	-1.20(-8.24%)
Sep 27, 2011	14.98	15.48	14.40	14.57	1,887,823	+0.23(+1.60%)
Sep 26, 2011	13.29	14.35	12.65	14.34	2,201,192	+1.11(+8.39%)
Sep 23, 2011	13.40	13.71	13.06	13.23	1,467,423	-0.33(-2.43%)
Sep 22, 2011	14.19	14.47	13.28	13.56	2,483,893	-1.30(-8.75%)
Sep 21, 2011	16.23	16.31	14.83	14.86	1,478,100	-1.40(-8.61%)
Sep 20, 2011	16.49	16.92	16.18	16.26	1,443,676	-0.14(-0.85%)
Sep 19, 2011	16.11	16.59	15.72	16.40	1,009,717	-0.16(-0.97%)
Sep 16, 2011	16.85	17.00	16.46	16.56	1,510,689	-0.23(-1.37%)
Sep 15, 2011	16.73	16.86	16.31	16.79	954,996	+0.33(+2.00%)
Sep 14, 2011	16.60	16.90	15.98	16.46	1,456,042	-0.02(-0.12%)
Sep 13, 2011	16.36	16.71	15.91	16.48	1,303,956	+0.28(+1.73%)
Sep 12, 2011	15.32	16.22	15.32	16.20	1,289,622	+0.47(+2.99%)
Sep 09, 2011	16.04	16.60	15.54	15.73	1,669,194	-0.64(-3.91%)
Sep 08, 2011	16.25	16.79	16.15	16.37	976,169	-0.12(-0.73%)
Sep 07, 2011	15.80	16.50	15.75	16.49	1,177,655	+1.06(+6.87%)
Sep 06, 2011	14.95	15.48	14.75	15.43	1,423,809	-0.19(-1.22%)
Sep 02, 2011	16.01	16.22	15.42	15.62	1,487,542	-1.01(-6.07%)

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.