Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.42	15.52	15.34	15.52	10,949,602	+0.41(+2.70%)
Nov 29, 2011	14.93	15.12	14.89	15.11	8,690,920	+0.08(+0.52%)
Nov 28, 2011	14.99	15.06	14.94	15.03	5,787,536	+0.26(+1.78%)
Nov 25, 2011	14.70	14.86	14.67	14.77	2,018,627	+0.08(+0.56%)
Nov 23, 2011	14.92	14.92	14.62	14.69	9,216,921	-0.35(-2.30%)
Nov 22, 2011	15.22	15.24	14.99	15.03	7,821,549	-0.11(-0.75%)
Nov 21, 2011	15.20	15.22	14.99	15.15	21,022,628	-0.12(-0.78%)
Nov 18, 2011	15.18	15.29	15.09	15.26	21,403,554	+0.17(+1.13%)
Nov 17, 2011	15.21	15.24	15.01	15.09	20,732,794	-0.12(-0.78%)
Nov 16, 2011	15.34	15.42	15.21	15.21	6,425,564	-0.23(-1.47%)
Nov 15, 2011	15.41	15.48	15.34	15.44	4,616,794	+0.01(+0.03%)
Nov 14, 2011	15.57	15.61	15.41	15.44	4,127,976	-0.20(-1.26%)
Nov 11, 2011	15.53	15.64	15.51	15.63	5,021,807	+0.18(+1.14%)
Nov 10, 2011	15.52	15.56	15.35	15.46	6,540,767	+0.06(+0.40%)
Nov 09, 2011	15.43	15.58	15.33	15.39	7,822,160	-0.17(-1.10%)
Nov 08, 2011	15.44	15.56	15.30	15.56	6,302,266	+0.13(+0.87%)
Nov 07, 2011	15.30	15.43	15.24	15.43	4,750,591	+0.09(+0.61%)
Nov 04, 2011	15.39	15.41	15.19	15.34	6,802,289	-0.17(-1.10%)
Nov 03, 2011	15.36	15.65	15.19	15.51	11,869,875	+0.30(+1.97%)
Nov 02, 2011	15.16	15.33	15.12	15.21	6,133,448	+0.21(+1.38%)
Nov 01, 2011	14.92	15.16	14.91	15.00	6,945,488	-0.18(-1.19%)
Oct 31, 2011	15.28	15.37	15.18	15.18	4,605,173	-0.17(-1.11%)
Oct 28, 2011	15.21	15.38	15.05	15.35	6,857,034	+0.15(+0.99%)
Oct 27, 2011	15.33	15.39	15.16	15.20	9,891,856	+0.09(+0.62%)
Oct 26, 2011	15.09	15.16	14.92	15.11	5,371,453	+0.22(+1.49%)
Oct 25, 2011	15.07	15.09	14.87	14.89	8,661,839	-0.19(-1.27%)
Oct 24, 2011	15.18	15.30	15.04	15.08	7,845,559	-0.13(-0.85%)
Oct 21, 2011	15.05	15.21	15.05	15.21	6,845,103	+0.26(+1.76%)
Oct 20, 2011	14.97	15.06	14.86	14.94	5,075,259	+0.05(+0.35%)
Oct 19, 2011	14.86	15.09	14.84	14.89	6,822,227	+0.06(+0.38%)
Oct 18, 2011	14.70	14.92	14.61	14.84	7,879,435	+0.11(+0.74%)
Oct 17, 2011	14.70	14.77	14.56	14.73	6,455,694	-0.02(-0.11%)
Oct 14, 2011	14.78	14.86	14.70	14.74	6,790,630	+0.05(+0.35%)
Oct 13, 2011	14.72	14.72	14.57	14.69	5,672,657	+0.05(+0.32%)
Oct 12, 2011	14.84	14.85	14.64	14.64	9,519,466	-0.11(-0.74%)
Oct 11, 2011	14.80	14.86	14.60	14.75	5,925,453	-0.05(-0.35%)
Oct 10, 2011	14.71	14.80	14.62	14.80	5,213,738	+0.28(+1.92%)
Oct 07, 2011	14.48	14.63	14.42	14.53	9,355,426	+0.09(+0.61%)
Oct 06, 2011	14.34	14.44	14.33	14.44	6,561,434	+0.25(+1.75%)
Oct 05, 2011	14.33	14.34	14.03	14.19	10,629,369	-0.10(-0.72%)
Oct 04, 2011	14.31	14.33	13.96	14.29	12,493,602	-0.06(-0.43%)
Oct 03, 2011	14.75	14.80	14.35	14.35	8,667,844	-0.40(-2.70%)
Sep 30, 2011	14.84	14.93	14.73	14.75	8,535,205	-0.16(-1.07%)
Sep 29, 2011	14.94	15.06	14.82	14.91	9,668,563	+0.08(+0.56%)
Sep 28, 2011	14.95	15.09	14.81	14.83	6,767,001	-0.10(-0.66%)
Sep 27, 2011	15.11	15.15	14.88	14.93	7,798,603	+0.03(+0.21%)
Sep 26, 2011	14.82	14.92	14.73	14.90	16,494,744	+0.17(+1.16%)
Sep 23, 2011	14.71	14.90	14.64	14.73	8,526,418	+0.01(+0.04%)
Sep 22, 2011	14.73	14.78	14.50	14.72	12,160,638	-0.26(-1.73%)
Sep 21, 2011	15.10	15.24	14.96	14.98	8,920,491	-0.15(-0.99%)
Sep 20, 2011	14.88	15.31	14.87	15.13	8,392,931	+0.31(+2.06%)
Sep 19, 2011	14.71	14.87	14.68	14.82	4,810,013	-0.06(-0.42%)
Sep 16, 2011	14.75	14.99	14.73	14.89	10,251,558	+0.18(+1.19%)
Sep 15, 2011	14.67	14.77	14.58	14.71	6,907,124	+0.14(+0.96%)
Sep 14, 2011	14.46	14.69	14.35	14.57	7,941,056	+0.11(+0.75%)
Sep 13, 2011	14.46	14.53	14.36	14.46	7,716,716	+0.00(+0.00%)
Sep 12, 2011	14.29	14.48	14.24	14.46	6,508,585	+0.02(+0.11%)
Sep 09, 2011	14.48	14.54	14.31	14.45	9,830,937	-0.20(-1.34%)
Sep 08, 2011	14.56	14.76	14.55	14.64	6,088,254	+0.01(+0.07%)
Sep 07, 2011	14.72	14.74	14.59	14.63	9,594,693	+0.00(+0.00%)
Sep 06, 2011	14.33	14.64	14.17	14.63	13,072,015	+0.06(+0.42%)
Sep 02, 2011	14.56	14.63	14.50	14.57	7,105,147	-0.09(-0.63%)

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.