Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.56	16.00	15.50	15.98	10,868,875	+0.94(+6.26%)
Nov 29, 2011	15.00	15.19	14.90	15.04	8,978,440	+0.05(+0.34%)
Nov 28, 2011	14.86	15.13	14.79	14.99	8,967,112	+0.62(+4.33%)
Nov 25, 2011	14.45	14.77	14.32	14.36	6,003,885	-0.16(-1.11%)
Nov 23, 2011	14.90	14.92	14.50	14.53	10,190,479	-0.56(-3.71%)
Nov 22, 2011	14.67	15.12	14.59	15.09	10,816,981	-0.02(-0.15%)
Nov 21, 2011	15.20	15.20	14.81	15.11	10,615,836	-0.33(-2.17%)
Nov 18, 2011	15.49	15.53	15.27	15.44	8,908,650	+0.01(+0.05%)
Nov 17, 2011	15.91	16.07	15.35	15.43	13,258,442	-0.49(-3.09%)
Nov 16, 2011	16.17	16.40	15.90	15.93	10,069,304	-0.33(-2.04%)
Nov 15, 2011	16.19	16.41	15.97	16.26	6,335,518	-0.04(-0.25%)
Nov 14, 2011	16.27	16.40	16.13	16.30	6,790,151	-0.08(-0.52%)
Nov 11, 2011	16.15	16.53	16.15	16.38	7,818,715	+0.42(+2.65%)
Nov 10, 2011	16.15	16.25	15.81	15.96	11,204,048	+0.12(+0.78%)
Nov 09, 2011	16.41	16.41	15.76	15.84	16,127,459	-1.12(-6.59%)
Nov 08, 2011	16.79	16.99	16.52	16.95	8,585,299	+0.29(+1.75%)
Nov 07, 2011	16.51	16.68	16.22	16.66	8,108,239	+0.12(+0.75%)
Nov 04, 2011	16.46	16.62	16.27	16.54	7,511,578	-0.15(-0.88%)
Nov 03, 2011	16.47	16.73	16.07	16.68	12,954,251	+0.43(+2.67%)
Nov 02, 2011	16.08	16.35	15.94	16.25	14,036,294	+0.56(+3.56%)
Nov 01, 2011	15.69	16.12	15.30	15.69	20,075,856	-0.77(-4.70%)
Oct 31, 2011	16.57	16.88	16.36	16.46	12,029,310	-0.60(-3.53%)
Oct 28, 2011	17.10	17.28	16.90	17.07	12,059,799	-0.01(-0.06%)
Oct 27, 2011	16.78	17.52	16.74	17.08	23,305,838	+1.37(+8.69%)
Oct 26, 2011	15.57	15.84	15.13	15.71	11,642,643	+0.47(+3.09%)
Oct 25, 2011	15.72	15.72	15.18	15.24	10,983,923	-0.58(-3.69%)
Oct 24, 2011	15.66	15.99	15.59	15.83	13,134,799	+0.23(+1.45%)
Oct 21, 2011	15.35	15.75	15.24	15.60	11,725,249	+0.49(+3.26%)
Oct 20, 2011	15.09	15.19	14.69	15.11	14,101,340	+0.12(+0.80%)
Oct 19, 2011	15.24	15.46	14.91	14.99	12,230,502	-0.31(-2.03%)
Oct 18, 2011	14.55	15.43	14.22	15.30	17,651,128	+0.82(+5.65%)
Oct 17, 2011	14.97	14.97	14.46	14.48	12,580,630	-0.60(-4.00%)
Oct 14, 2011	14.95	15.22	14.74	15.08	10,783,273	+0.37(+2.53%)
Oct 13, 2011	14.70	14.78	14.39	14.71	12,492,887	-0.12(-0.84%)
Oct 12, 2011	14.49	15.30	14.41	14.83	20,248,772	+0.60(+4.23%)
Oct 11, 2011	13.97	14.34	13.88	14.23	9,922,313	+0.15(+1.09%)
Oct 10, 2011	13.66	14.08	13.66	14.08	10,636,161	+0.70(+5.24%)
Oct 07, 2011	14.03	14.05	13.35	13.38	17,386,600	-0.58(-4.18%)
Oct 06, 2011	13.98	14.02	13.69	13.96	13,817,596	+0.30(+2.16%)
Oct 05, 2011	13.20	13.69	12.95	13.66	18,201,938	+0.47(+3.57%)
Oct 04, 2011	12.03	13.23	11.95	13.19	23,262,770	+0.93(+7.63%)
Oct 03, 2011	12.82	12.89	12.25	12.26	19,405,686	-0.50(-3.95%)
Sep 30, 2011	12.82	12.99	12.75	12.76	18,285,728	-0.34(-2.59%)
Sep 29, 2011	12.68	13.10	12.66	13.10	16,995,016	+0.74(+6.03%)
Sep 28, 2011	12.64	12.82	12.28	12.36	17,478,404	-0.23(-1.83%)
Sep 27, 2011	12.43	12.85	12.28	12.59	19,721,540	+0.69(+5.80%)
Sep 26, 2011	11.66	11.93	11.41	11.90	15,586,773	+0.41(+3.56%)
Sep 23, 2011	11.58	11.85	11.43	11.49	17,030,684	-0.20(-1.75%)
Sep 22, 2011	11.83	11.89	11.45	11.69	30,445,540	-0.43(-3.53%)
Sep 21, 2011	12.87	12.93	12.12	12.12	14,174,114	-0.68(-5.33%)
Sep 20, 2011	13.01	13.10	12.78	12.80	12,751,062	-0.14(-1.07%)
Sep 19, 2011	12.99	13.05	12.66	12.94	10,745,529	-0.33(-2.45%)
Sep 16, 2011	13.32	13.51	13.11	13.27	12,548,350	+0.04(+0.28%)
Sep 15, 2011	12.96	13.23	12.83	13.23	11,827,124	+0.47(+3.69%)
Sep 14, 2011	12.64	12.94	12.28	12.76	12,041,995	+0.24(+1.95%)
Sep 13, 2011	12.48	12.71	12.39	12.51	10,012,946	+0.03(+0.26%)
Sep 12, 2011	12.17	12.49	12.05	12.48	12,551,395	+0.13(+1.03%)
Sep 09, 2011	12.63	12.75	12.21	12.35	13,624,993	-0.45(-3.54%)
Sep 08, 2011	12.97	13.05	12.69	12.81	14,897,090	-0.29(-2.23%)
Sep 07, 2011	12.72	13.14	12.62	13.10	11,240,245	+0.72(+5.78%)
Sep 06, 2011	12.35	12.44	12.14	12.38	11,046,165	-0.39(-3.09%)
Sep 02, 2011	13.06	13.14	12.78	12.78	8,476,100	-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.