Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.65	16.09	15.59	16.07	10,806,901	+0.95(+6.26%)
Nov 29, 2011	15.08	15.27	14.99	15.12	8,927,245	+0.05(+0.34%)
Nov 28, 2011	14.95	15.22	14.88	15.07	8,915,982	+0.63(+4.33%)
Nov 25, 2011	14.54	14.86	14.40	14.45	5,969,651	-0.16(-1.11%)
Nov 23, 2011	14.98	15.01	14.58	14.61	10,132,374	-0.56(-3.71%)
Nov 22, 2011	14.75	15.21	14.68	15.17	10,755,304	-0.02(-0.15%)
Nov 21, 2011	15.28	15.29	14.89	15.19	10,555,305	-0.34(-2.17%)
Nov 18, 2011	15.58	15.62	15.35	15.53	8,857,854	+0.01(+0.05%)
Nov 17, 2011	16.00	16.17	15.43	15.52	13,182,843	-0.50(-3.10%)
Nov 16, 2011	16.26	16.49	15.99	16.02	10,011,890	-0.33(-2.04%)
Nov 15, 2011	16.28	16.50	16.06	16.35	6,299,394	-0.04(-0.25%)
Nov 14, 2011	16.37	16.49	16.22	16.39	6,751,434	-0.09(-0.52%)
Nov 11, 2011	16.24	16.62	16.24	16.48	7,774,133	+0.43(+2.65%)
Nov 10, 2011	16.24	16.34	15.90	16.05	11,140,164	+0.12(+0.78%)
Nov 09, 2011	16.51	16.51	15.85	15.93	16,035,502	-1.12(-6.59%)
Nov 08, 2011	16.89	17.09	16.61	17.05	8,536,346	+0.29(+1.75%)
Nov 07, 2011	16.61	16.78	16.31	16.76	8,062,007	+0.12(+0.75%)
Nov 04, 2011	16.55	16.72	16.37	16.63	7,468,748	-0.15(-0.88%)
Nov 03, 2011	16.57	16.83	16.16	16.78	12,880,387	+0.44(+2.67%)
Nov 02, 2011	16.17	16.44	16.03	16.34	13,956,261	+0.56(+3.56%)
Nov 01, 2011	15.78	16.21	15.38	15.78	19,961,386	-0.78(-4.70%)
Oct 31, 2011	16.66	16.98	16.45	16.56	11,960,720	-0.61(-3.53%)
Oct 28, 2011	17.19	17.38	17.00	17.16	11,991,036	-0.01(-0.06%)
Oct 27, 2011	16.87	17.62	16.84	17.18	23,172,952	+1.37(+8.69%)
Oct 26, 2011	15.66	15.93	15.21	15.80	11,576,258	+0.47(+3.09%)
Oct 25, 2011	15.81	15.81	15.26	15.33	10,921,294	-0.59(-3.69%)
Oct 24, 2011	15.75	16.08	15.68	15.92	13,059,906	+0.23(+1.45%)
Oct 21, 2011	15.44	15.84	15.33	15.69	11,658,393	+0.50(+3.26%)
Oct 20, 2011	15.17	15.28	14.77	15.19	14,020,936	+0.12(+0.80%)
Oct 19, 2011	15.33	15.55	14.99	15.07	12,160,765	-0.31(-2.03%)
Oct 18, 2011	14.63	15.52	14.30	15.38	17,550,484	+0.82(+5.65%)
Oct 17, 2011	15.05	15.06	14.55	14.56	12,508,897	-0.61(-3.99%)
Oct 14, 2011	15.03	15.31	14.82	15.17	10,721,789	+0.37(+2.53%)
Oct 13, 2011	14.79	14.86	14.47	14.79	12,421,654	-0.12(-0.84%)
Oct 12, 2011	14.57	15.39	14.49	14.92	20,133,316	+0.61(+4.23%)
Oct 11, 2011	14.05	14.42	13.96	14.31	9,865,737	+0.15(+1.09%)
Oct 10, 2011	13.73	14.16	13.73	14.16	10,575,515	+0.71(+5.24%)
Oct 07, 2011	14.11	14.13	13.43	13.45	17,287,464	-0.59(-4.19%)
Oct 06, 2011	14.06	14.10	13.77	14.04	13,738,810	+0.30(+2.16%)
Oct 05, 2011	13.28	13.77	13.02	13.74	18,098,152	+0.47(+3.57%)
Oct 04, 2011	12.10	13.31	12.02	13.27	23,130,130	+0.94(+7.63%)
Oct 03, 2011	12.89	12.96	12.32	12.33	19,295,038	-0.51(-3.95%)
Sep 30, 2011	12.89	13.07	12.83	12.83	18,181,466	-0.34(-2.59%)
Sep 29, 2011	12.75	13.18	12.73	13.18	16,898,114	+0.75(+6.03%)
Sep 28, 2011	12.71	12.90	12.35	12.43	17,378,746	-0.23(-1.83%)
Sep 27, 2011	12.50	12.92	12.35	12.66	19,609,090	+0.69(+5.80%)
Sep 26, 2011	11.73	11.99	11.48	11.96	15,497,899	+0.41(+3.56%)
Sep 23, 2011	11.65	11.92	11.49	11.55	16,933,578	-0.21(-1.75%)
Sep 22, 2011	11.89	11.96	11.52	11.76	30,271,944	-0.43(-3.53%)
Sep 21, 2011	12.95	13.00	12.18	12.19	14,093,295	-0.69(-5.33%)
Sep 20, 2011	13.09	13.18	12.85	12.88	12,678,357	-0.14(-1.07%)
Sep 19, 2011	13.06	13.13	12.73	13.01	10,684,260	-0.33(-2.45%)
Sep 16, 2011	13.40	13.59	13.18	13.34	12,476,801	+0.04(+0.28%)
Sep 15, 2011	13.04	13.31	12.90	13.30	11,759,687	+0.47(+3.69%)
Sep 14, 2011	12.71	13.01	12.35	12.83	11,973,333	+0.25(+1.96%)
Sep 13, 2011	12.55	12.79	12.46	12.59	9,955,853	+0.03(+0.26%)
Sep 12, 2011	12.24	12.56	12.12	12.55	12,479,829	+0.13(+1.04%)
Sep 09, 2011	12.70	12.83	12.28	12.42	13,547,305	-0.46(-3.54%)
Sep 08, 2011	13.04	13.13	12.76	12.88	14,812,149	-0.29(-2.23%)
Sep 07, 2011	12.79	13.22	12.69	13.17	11,176,154	+0.72(+5.78%)
Sep 06, 2011	12.42	12.51	12.21	12.45	10,983,181	-0.40(-3.09%)
Sep 02, 2011	13.14	13.21	12.85	12.85	8,427,771	-0.62(-4.63%)

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.