Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.03	15.54	15.03	15.51	2,942,429	+0.68(+4.60%)
Nov 29, 2011	14.81	14.85	14.63	14.83	2,377,250	+0.06(+0.44%)
Nov 28, 2011	14.77	14.80	14.57	14.77	2,190,725	+0.49(+3.43%)
Nov 25, 2011	14.30	14.55	14.27	14.28	489,609	-0.05(-0.31%)
Nov 23, 2011	14.54	14.63	14.31	14.32	2,066,497	-0.35(-2.41%)
Nov 22, 2011	14.73	14.84	14.57	14.68	2,250,394	+0.00(+0.00%)
Nov 21, 2011	14.79	14.87	14.64	14.68	2,450,107	-0.39(-2.61%)
Nov 18, 2011	14.74	15.09	14.74	15.07	1,590,711	+0.35(+2.36%)
Nov 17, 2011	14.92	14.95	14.58	14.72	1,327,544	-0.26(-1.76%)
Nov 16, 2011	14.82	15.27	14.77	14.99	1,807,122	-0.01(-0.04%)
Nov 15, 2011	14.59	15.08	14.52	14.99	1,543,719	+0.31(+2.10%)
Nov 14, 2011	14.66	14.74	14.48	14.68	1,230,094	-0.06(-0.39%)
Nov 11, 2011	14.52	14.77	14.43	14.74	1,524,690	+0.41(+2.88%)
Nov 10, 2011	14.37	14.39	14.18	14.33	617,182	+0.17(+1.23%)
Nov 09, 2011	14.50	14.66	14.13	14.16	1,282,797	-0.70(-4.68%)
Nov 08, 2011	14.77	14.88	14.39	14.85	974,624	+0.12(+0.79%)
Nov 07, 2011	14.67	14.80	14.45	14.74	699,490	+0.03(+0.22%)
Nov 04, 2011	14.59	14.79	14.52	14.70	1,216,147	-0.05(-0.31%)
Nov 03, 2011	14.70	14.81	14.30	14.75	1,005,475	+0.15(+1.06%)
Nov 02, 2011	14.39	14.63	14.20	14.59	1,121,751	+0.44(+3.09%)
Nov 01, 2011	14.12	14.63	14.03	14.16	3,375,761	-0.35(-2.40%)
Oct 31, 2011	14.61	14.76	14.44	14.50	1,592,546	-0.19(-1.27%)
Oct 28, 2011	14.55	14.94	14.44	14.69	1,501,241	+0.20(+1.38%)
Oct 27, 2011	14.39	14.79	14.23	14.49	3,472,962	+0.50(+3.54%)
Oct 26, 2011	13.93	14.06	13.69	13.99	1,471,251	+0.21(+1.49%)
Oct 25, 2011	13.81	13.90	13.53	13.79	1,852,786	-0.15(-1.11%)
Oct 24, 2011	13.58	13.98	13.38	13.94	1,613,303	+0.44(+3.24%)
Oct 21, 2011	13.36	13.51	13.15	13.51	1,132,639	+0.47(+3.60%)
Oct 20, 2011	12.93	13.06	12.68	13.04	1,119,353	+0.08(+0.65%)
Oct 19, 2011	13.07	13.16	12.88	12.95	1,012,793	-0.16(-1.23%)
Oct 18, 2011	12.64	13.20	12.55	13.11	1,281,966	+0.51(+4.09%)
Oct 17, 2011	12.75	12.78	12.53	12.60	1,379,278	-0.24(-1.85%)
Oct 14, 2011	12.59	12.87	12.55	12.84	852,628	+0.39(+3.10%)
Oct 13, 2011	12.35	12.55	12.18	12.45	827,014	+0.01(+0.05%)
Oct 12, 2011	12.44	12.69	12.28	12.44	1,523,102	+0.12(+0.94%)
Oct 11, 2011	12.52	12.64	12.28	12.33	980,280	-0.35(-2.74%)
Oct 10, 2011	12.30	12.68	12.24	12.68	1,080,290	+0.68(+5.63%)
Oct 07, 2011	12.61	12.66	11.99	12.00	1,211,186	-0.57(-4.56%)
Oct 06, 2011	12.40	12.59	12.26	12.57	1,439,643	+0.57(+4.77%)
Oct 05, 2011	12.25	12.28	11.45	12.00	1,254,899	-0.28(-2.31%)
Oct 04, 2011	11.28	12.31	11.13	12.28	2,095,585	+0.86(+7.55%)
Oct 03, 2011	12.07	12.17	11.41	11.42	1,472,944	-0.57(-4.78%)
Sep 30, 2011	12.22	12.35	11.98	11.99	1,708,588	-0.38(-3.07%)
Sep 29, 2011	12.44	12.56	12.16	12.37	1,209,887	+0.14(+1.16%)
Sep 28, 2011	12.82	12.82	12.21	12.23	1,802,302	-0.55(-4.33%)
Sep 27, 2011	12.85	13.05	12.67	12.78	1,330,968	+0.15(+1.17%)
Sep 26, 2011	12.49	12.66	12.31	12.64	797,474	+0.24(+1.92%)
Sep 23, 2011	12.32	12.51	12.28	12.40	1,464,411	+0.06(+0.47%)
Sep 22, 2011	12.44	12.86	12.19	12.34	2,178,463	-0.50(-3.91%)
Sep 21, 2011	13.55	13.62	12.84	12.84	1,736,554	-0.73(-5.36%)
Sep 20, 2011	13.69	13.85	13.57	13.57	916,747	-0.06(-0.42%)
Sep 19, 2011	13.56	13.80	13.56	13.63	1,258,806	-0.25(-1.81%)
Sep 16, 2011	13.85	13.90	13.58	13.88	1,928,346	+0.08(+0.56%)
Sep 15, 2011	13.56	13.81	13.51	13.80	1,452,645	+0.35(+2.58%)
Sep 14, 2011	13.40	13.57	13.13	13.45	1,314,538	+0.12(+0.92%)
Sep 13, 2011	13.31	13.44	13.20	13.33	1,689,757	+0.02(+0.14%)
Sep 12, 2011	13.04	13.38	13.01	13.31	1,321,696	+0.06(+0.48%)
Sep 09, 2011	13.67	13.77	13.16	13.25	1,587,350	-0.57(-4.12%)
Sep 08, 2011	13.86	14.01	13.70	13.82	901,745	-0.09(-0.64%)
Sep 07, 2011	13.54	13.92	13.37	13.91	1,467,977	+0.54(+4.02%)
Sep 06, 2011	12.97	13.48	12.97	13.37	1,634,612	+0.05(+0.38%)
Sep 02, 2011	13.33	13.63	13.31	13.32	1,818,983	-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.