Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.17	15.69	15.17	15.66	2,914,671	+0.69(+4.60%)
Nov 29, 2011	14.95	14.99	14.77	14.97	2,354,824	+0.07(+0.44%)
Nov 28, 2011	14.91	14.94	14.71	14.91	2,170,059	+0.49(+3.43%)
Nov 25, 2011	14.44	14.69	14.40	14.41	484,990	-0.05(-0.31%)
Nov 23, 2011	14.67	14.77	14.45	14.46	2,047,002	-0.36(-2.41%)
Nov 22, 2011	14.87	14.98	14.71	14.82	2,229,164	+0.00(+0.00%)
Nov 21, 2011	14.93	15.01	14.78	14.82	2,426,993	-0.40(-2.61%)
Nov 18, 2011	14.88	15.23	14.88	15.21	1,575,705	+0.35(+2.36%)
Nov 17, 2011	15.06	15.10	14.72	14.86	1,315,021	-0.27(-1.76%)
Nov 16, 2011	14.96	15.41	14.91	15.13	1,790,074	-0.01(-0.04%)
Nov 15, 2011	14.73	15.22	14.66	15.14	1,529,156	+0.31(+2.10%)
Nov 14, 2011	14.80	14.88	14.62	14.82	1,218,490	-0.06(-0.39%)
Nov 11, 2011	14.66	14.91	14.56	14.88	1,510,306	+0.42(+2.87%)
Nov 10, 2011	14.51	14.53	14.31	14.47	611,360	+0.18(+1.23%)
Nov 09, 2011	14.64	14.80	14.26	14.29	1,270,695	-0.70(-4.68%)
Nov 08, 2011	14.91	15.03	14.53	14.99	965,430	+0.12(+0.79%)
Nov 07, 2011	14.81	14.94	14.59	14.88	692,891	+0.03(+0.22%)
Nov 04, 2011	14.73	14.93	14.65	14.84	1,204,675	-0.05(-0.31%)
Nov 03, 2011	14.84	14.95	14.43	14.89	995,989	+0.16(+1.06%)
Nov 02, 2011	14.53	14.77	14.34	14.73	1,111,169	+0.44(+3.09%)
Nov 01, 2011	14.25	14.77	14.17	14.29	3,343,915	-0.35(-2.40%)
Oct 31, 2011	14.75	14.90	14.58	14.64	1,577,522	-0.19(-1.27%)
Oct 28, 2011	14.69	15.08	14.58	14.83	1,487,079	+0.20(+1.38%)
Oct 27, 2011	14.52	14.93	14.37	14.63	3,440,199	+0.50(+3.54%)
Oct 26, 2011	14.06	14.19	13.82	14.13	1,457,371	+0.21(+1.49%)
Oct 25, 2011	13.95	14.04	13.65	13.92	1,835,308	-0.16(-1.11%)
Oct 24, 2011	13.71	14.11	13.51	14.08	1,598,083	+0.44(+3.24%)
Oct 21, 2011	13.49	13.63	13.28	13.63	1,121,954	+0.47(+3.61%)
Oct 20, 2011	13.06	13.18	12.80	13.16	1,108,793	+0.08(+0.65%)
Oct 19, 2011	13.20	13.29	13.00	13.08	1,003,239	-0.16(-1.23%)
Oct 18, 2011	12.76	13.32	12.67	13.24	1,269,872	+0.52(+4.09%)
Oct 17, 2011	12.87	12.90	12.65	12.72	1,366,266	-0.24(-1.86%)
Oct 14, 2011	12.71	13.00	12.67	12.96	844,585	+0.39(+3.10%)
Oct 13, 2011	12.46	12.67	12.30	12.57	819,212	+0.01(+0.05%)
Oct 12, 2011	12.56	12.81	12.40	12.56	1,508,733	+0.12(+0.94%)
Oct 11, 2011	12.64	12.76	12.40	12.45	971,032	-0.35(-2.74%)
Oct 10, 2011	12.42	12.80	12.35	12.80	1,070,099	+0.68(+5.63%)
Oct 07, 2011	12.73	12.78	12.10	12.11	1,199,760	-0.58(-4.56%)
Oct 06, 2011	12.52	12.71	12.37	12.69	1,426,062	+0.58(+4.77%)
Oct 05, 2011	12.37	12.40	11.55	12.11	1,243,060	-0.29(-2.31%)
Oct 04, 2011	11.39	12.43	11.24	12.40	2,075,816	+0.87(+7.55%)
Oct 03, 2011	12.19	12.29	11.52	11.53	1,459,048	-0.58(-4.78%)
Sep 30, 2011	12.33	12.47	12.09	12.11	1,692,469	-0.38(-3.07%)
Sep 29, 2011	12.56	12.68	12.28	12.49	1,198,473	+0.14(+1.16%)
Sep 28, 2011	12.94	12.94	12.32	12.35	1,785,299	-0.56(-4.33%)
Sep 27, 2011	12.97	13.17	12.79	12.91	1,318,412	+0.15(+1.17%)
Sep 26, 2011	12.61	12.78	12.43	12.76	789,951	+0.24(+1.92%)
Sep 23, 2011	12.44	12.63	12.40	12.52	1,450,596	+0.06(+0.47%)
Sep 22, 2011	12.56	12.98	12.31	12.46	2,157,912	-0.51(-3.91%)
Sep 21, 2011	13.68	13.75	12.96	12.96	1,720,171	-0.73(-5.36%)
Sep 20, 2011	13.82	13.98	13.70	13.70	908,099	-0.06(-0.43%)
Sep 19, 2011	13.69	13.93	13.69	13.76	1,246,930	-0.25(-1.81%)
Sep 16, 2011	13.98	14.04	13.71	14.01	1,910,154	+0.08(+0.56%)
Sep 15, 2011	13.69	13.94	13.63	13.93	1,438,942	+0.35(+2.58%)
Sep 14, 2011	13.52	13.70	13.26	13.58	1,302,137	+0.12(+0.92%)
Sep 13, 2011	13.44	13.57	13.32	13.46	1,673,816	+0.02(+0.15%)
Sep 12, 2011	13.17	13.50	13.14	13.44	1,309,228	+0.06(+0.48%)
Sep 09, 2011	13.80	13.90	13.28	13.37	1,572,376	-0.57(-4.12%)
Sep 08, 2011	13.99	14.14	13.83	13.95	893,238	-0.09(-0.64%)
Sep 07, 2011	13.67	14.05	13.50	14.04	1,454,129	+0.54(+4.02%)
Sep 06, 2011	13.10	13.61	13.10	13.50	1,619,192	+0.05(+0.38%)
Sep 02, 2011	13.45	13.76	13.44	13.45	1,801,823	-0.28(-2.07%)

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.