Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.85	13.92	12.85	13.88	13,054,146	+1.53(+12.40%)
Nov 29, 2011	12.03	12.51	11.98	12.35	11,621,747	+0.14(+1.12%)
Nov 28, 2011	12.60	12.76	12.02	12.21	10,692,042	+0.19(+1.56%)
Nov 25, 2011	12.47	12.60	12.01	12.03	3,694,832	-0.35(-2.82%)
Nov 23, 2011	13.38	13.45	12.21	12.37	12,313,611	-1.16(-8.55%)
Nov 22, 2011	14.13	14.24	13.48	13.53	6,823,767	-0.57(-4.04%)
Nov 21, 2011	14.16	14.34	13.81	14.10	9,518,673	-0.36(-2.47%)
Nov 18, 2011	15.07	15.16	14.40	14.46	4,805,520	-0.35(-2.36%)
Nov 17, 2011	16.15	16.17	14.67	14.81	9,104,086	-1.35(-8.37%)
Nov 16, 2011	16.43	16.71	16.14	16.16	3,524,123	-0.46(-2.77%)
Nov 15, 2011	16.49	16.77	16.19	16.62	3,880,965	+0.03(+0.20%)
Nov 14, 2011	16.70	16.89	16.38	16.59	2,520,136	-0.23(-1.39%)
Nov 11, 2011	16.51	16.93	16.31	16.82	3,744,123	+0.58(+3.59%)
Nov 10, 2011	16.94	17.05	16.08	16.24	6,156,619	-0.46(-2.75%)
Nov 09, 2011	17.28	17.45	16.65	16.70	5,651,495	-1.29(-7.15%)
Nov 08, 2011	18.25	18.38	17.53	17.98	4,002,317	-0.16(-0.89%)
Nov 07, 2011	18.23	18.57	17.71	18.14	5,267,042	-0.43(-2.34%)
Nov 04, 2011	16.65	18.71	16.54	18.58	14,572,659	+1.13(+6.49%)
Nov 03, 2011	17.14	17.51	16.71	17.45	9,854,430	+1.21(+7.44%)
Nov 02, 2011	16.53	16.81	15.93	16.24	6,513,886	-0.03(-0.16%)
Nov 01, 2011	16.21	16.64	16.17	16.26	5,943,348	-0.60(-3.53%)
Oct 31, 2011	17.17	17.25	16.75	16.86	5,995,958	-0.41(-2.37%)
Oct 28, 2011	18.11	18.15	16.89	17.27	11,115,717	-0.93(-5.10%)
Oct 27, 2011	18.75	18.87	18.04	18.20	8,490,530	-0.01(-0.05%)
Oct 26, 2011	18.22	18.38	17.48	18.20	3,957,342	+0.31(+1.76%)
Oct 25, 2011	18.46	18.67	17.80	17.89	3,726,841	-0.74(-3.97%)
Oct 24, 2011	17.95	18.66	17.89	18.63	5,205,745	+0.82(+4.59%)
Oct 21, 2011	17.91	18.48	17.71	17.81	4,148,520	+0.21(+1.21%)
Oct 20, 2011	17.77	17.86	16.95	17.60	4,440,774	-0.13(-0.72%)
Oct 19, 2011	18.42	18.42	17.62	17.73	4,712,060	-0.93(-4.97%)
Oct 18, 2011	18.08	18.79	17.72	18.65	4,301,551	+0.58(+3.20%)
Oct 17, 2011	18.99	19.01	17.88	18.08	4,142,195	-0.99(-5.18%)
Oct 14, 2011	19.21	19.97	18.51	19.06	7,707,866	+0.83(+4.53%)
Oct 13, 2011	17.48	18.48	17.09	18.24	11,146,188	+0.60(+3.43%)
Oct 12, 2011	17.34	18.68	17.26	17.63	10,200,016	+0.69(+4.07%)
Oct 11, 2011	16.51	17.04	16.35	16.94	6,750,490	+0.30(+1.79%)
Oct 10, 2011	16.79	16.92	16.25	16.65	3,393,787	+0.37(+2.25%)
Oct 07, 2011	16.58	16.80	16.02	16.28	3,331,081	-0.17(-1.03%)
Oct 06, 2011	16.42	16.64	16.05	16.45	4,320,322	-0.01(-0.05%)
Oct 05, 2011	15.53	16.79	15.07	16.46	7,733,839	+1.00(+6.50%)
Oct 04, 2011	14.16	15.49	13.91	15.45	5,283,714	+1.02(+7.08%)
Oct 03, 2011	15.16	15.60	14.41	14.43	5,448,997	-0.85(-5.57%)
Sep 30, 2011	15.85	15.92	15.27	15.28	5,503,491	-0.96(-5.92%)
Sep 29, 2011	17.28	17.42	15.78	16.25	4,262,205	-0.65(-3.83%)
Sep 28, 2011	17.57	17.71	16.77	16.89	4,620,488	-0.62(-3.55%)
Sep 27, 2011	17.87	18.20	17.40	17.51	3,123,023	+0.01(+0.05%)
Sep 26, 2011	17.87	17.91	16.77	17.51	3,286,897	-0.29(-1.63%)
Sep 23, 2011	17.06	17.83	16.94	17.80	2,752,764	+0.51(+2.95%)
Sep 22, 2011	17.93	18.04	16.68	17.28	4,868,563	-1.37(-7.35%)
Sep 21, 2011	18.39	19.23	18.29	18.65	5,109,250	+0.30(+1.62%)
Sep 20, 2011	18.43	18.83	18.17	18.36	3,810,135	-0.02(-0.09%)
Sep 19, 2011	18.29	18.55	18.02	18.37	2,750,691	-0.41(-2.17%)
Sep 16, 2011	19.05	19.18	18.65	18.78	3,320,520	-0.24(-1.25%)
Sep 15, 2011	19.05	19.21	18.54	19.02	3,995,996	+0.14(+0.77%)
Sep 14, 2011	18.53	19.14	17.90	18.88	7,134,560	+0.84(+4.67%)
Sep 13, 2011	17.30	18.18	17.26	18.03	5,826,499	+0.77(+4.49%)
Sep 12, 2011	16.38	17.38	16.37	17.26	4,655,957	+0.60(+3.58%)
Sep 09, 2011	17.14	17.74	16.50	16.66	6,254,338	-0.64(-3.69%)
Sep 08, 2011	17.02	17.79	17.02	17.30	4,704,315	+0.14(+0.79%)
Sep 07, 2011	17.29	17.43	17.02	17.17	4,982,701	+0.74(+4.51%)
Sep 06, 2011	16.08	16.48	15.46	16.43	4,869,572	-0.27(-1.63%)
Sep 02, 2011	17.28	17.56	16.58	16.70	4,107,034	-1.11(-6.21%)

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.