Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.21	13.29	13.12	13.27	3,808,102	+0.42(+3.24%)
Nov 29, 2011	13.08	13.08	12.58	12.85	2,178,285	-0.16(-1.24%)
Nov 28, 2011	13.08	13.14	12.92	13.02	2,093,406	+0.19(+1.45%)
Nov 25, 2011	12.59	12.92	12.54	12.83	1,025,370	+0.05(+0.42%)
Nov 23, 2011	12.91	12.96	12.62	12.78	2,292,299	-0.31(-2.40%)
Nov 22, 2011	13.13	13.19	13.00	13.09	1,143,690	-0.05(-0.37%)
Nov 21, 2011	13.17	13.20	13.00	13.14	1,928,863	-0.23(-1.69%)
Nov 18, 2011	13.59	13.62	13.33	13.36	1,382,195	-0.15(-1.12%)
Nov 17, 2011	13.80	13.80	13.42	13.52	2,610,155	-0.25(-1.78%)
Nov 16, 2011	13.93	14.02	13.75	13.76	2,017,660	-0.33(-2.37%)
Nov 15, 2011	14.19	14.22	14.06	14.09	1,365,646	-0.10(-0.69%)
Nov 14, 2011	14.30	14.33	14.07	14.19	1,400,468	-0.11(-0.75%)
Nov 11, 2011	14.29	14.33	14.20	14.30	1,104,582	+0.16(+1.10%)
Nov 10, 2011	14.18	14.27	13.96	14.14	1,300,572	+0.13(+0.93%)
Nov 09, 2011	14.23	14.23	13.99	14.01	3,184,626	-0.57(-3.92%)
Nov 08, 2011	14.47	14.59	14.30	14.59	2,616,308	+0.23(+1.62%)
Nov 07, 2011	14.08	14.35	14.00	14.35	1,751,209	+0.30(+2.14%)
Nov 04, 2011	14.11	14.21	13.91	14.05	1,417,817	-0.20(-1.43%)
Nov 03, 2011	14.21	14.26	13.97	14.26	2,346,556	+0.23(+1.63%)
Nov 02, 2011	14.24	14.35	13.99	14.03	2,331,937	-0.05(-0.34%)
Nov 01, 2011	13.82	14.45	13.70	14.08	4,969,283	-0.32(-2.19%)
Oct 31, 2011	14.45	14.65	14.38	14.39	2,948,700	-0.29(-1.98%)
Oct 28, 2011	14.68	14.73	14.56	14.68	2,571,330	-0.01(-0.10%)
Oct 27, 2011	14.51	14.75	14.44	14.70	3,543,546	+0.54(+3.84%)
Oct 26, 2011	14.00	14.15	13.87	14.15	2,973,925	+0.30(+2.14%)
Oct 25, 2011	14.15	14.15	13.82	13.86	2,624,864	-0.31(-2.19%)
Oct 24, 2011	14.02	14.17	13.95	14.17	1,306,959	+0.21(+1.49%)
Oct 21, 2011	13.86	13.96	13.78	13.96	1,976,389	+0.26(+1.91%)
Oct 20, 2011	13.45	13.74	13.41	13.70	3,649,411	+0.30(+2.24%)
Oct 19, 2011	13.57	13.69	13.34	13.40	2,900,355	-0.19(-1.39%)
Oct 18, 2011	13.50	13.65	13.33	13.59	4,833,785	+0.14(+1.01%)
Oct 17, 2011	13.73	13.79	13.43	13.45	2,213,370	-0.40(-2.91%)
Oct 14, 2011	13.89	13.91	13.76	13.85	1,912,367	+0.13(+0.92%)
Oct 13, 2011	13.94	13.97	13.65	13.73	2,410,471	-0.25(-1.77%)
Oct 12, 2011	14.11	14.18	13.94	13.97	4,909,767	+0.18(+1.34%)
Oct 11, 2011	13.85	13.91	13.71	13.79	1,976,824	-0.14(-0.98%)
Oct 10, 2011	13.88	13.99	13.73	13.93	2,373,311	+0.28(+2.06%)
Oct 07, 2011	13.83	13.89	13.58	13.64	3,211,059	-0.08(-0.57%)
Oct 06, 2011	13.41	13.73	13.41	13.72	3,216,966	+0.44(+3.29%)
Oct 05, 2011	13.01	13.32	12.91	13.29	2,887,511	+0.24(+1.82%)
Oct 04, 2011	12.69	13.05	12.66	13.05	6,590,300	+0.25(+1.97%)
Oct 03, 2011	13.08	13.12	12.76	12.80	3,500,512	-0.32(-2.44%)
Sep 30, 2011	13.29	13.39	13.12	13.12	2,705,475	-0.37(-2.73%)
Sep 29, 2011	13.68	13.71	13.21	13.48	2,863,465	+0.01(+0.11%)
Sep 28, 2011	13.77	14.03	13.45	13.47	2,595,561	-0.28(-2.05%)
Sep 27, 2011	13.75	14.02	13.69	13.75	3,176,346	+0.14(+1.00%)
Sep 26, 2011	13.43	13.63	13.17	13.61	4,531,215	+0.16(+1.23%)
Sep 23, 2011	13.14	13.50	13.14	13.45	4,719,664	+0.18(+1.39%)
Sep 22, 2011	13.49	13.61	13.20	13.27	4,580,245	-0.66(-4.77%)
Sep 21, 2011	14.28	14.43	13.93	13.93	2,617,454	-0.37(-2.58%)
Sep 20, 2011	14.26	14.59	14.23	14.30	2,305,637	+0.04(+0.27%)
Sep 19, 2011	14.16	14.36	14.09	14.26	2,633,630	-0.26(-1.80%)
Sep 16, 2011	14.61	14.73	14.40	14.52	2,339,371	-0.04(-0.30%)
Sep 15, 2011	14.41	14.62	14.32	14.57	2,702,382	+0.35(+2.46%)
Sep 14, 2011	13.98	14.35	13.80	14.22	2,346,183	+0.25(+1.77%)
Sep 13, 2011	13.80	14.06	13.74	13.97	1,990,070	+0.18(+1.30%)
Sep 12, 2011	13.62	13.79	13.56	13.79	2,296,294	+0.04(+0.28%)
Sep 09, 2011	14.04	14.10	13.73	13.75	3,218,483	-0.46(-3.24%)
Sep 08, 2011	14.29	14.45	14.20	14.21	2,604,235	-0.20(-1.38%)
Sep 07, 2011	14.17	14.41	14.10	14.41	2,756,481	+0.39(+2.80%)
Sep 06, 2011	14.09	14.10	13.63	14.02	3,920,383	-0.48(-3.31%)
Sep 02, 2011	14.72	14.79	14.50	14.50	2,607,069	-0.40(-2.67%)

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.