Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.09	13.45	12.86	13.41	5,106,078	+0.91(+7.27%)
Nov 29, 2011	12.43	12.68	12.21	12.50	3,577,547	-0.07(-0.53%)
Nov 28, 2011	12.75	12.83	12.37	12.57	2,697,764	+0.28(+2.31%)
Nov 25, 2011	12.23	12.54	12.20	12.29	894,411	+0.03(+0.27%)
Nov 23, 2011	12.61	12.65	12.25	12.25	3,622,402	-0.53(-4.17%)
Nov 22, 2011	13.00	13.10	12.61	12.79	4,995,355	-0.33(-2.54%)
Nov 21, 2011	13.16	13.30	12.89	13.12	4,603,137	-0.43(-3.20%)
Nov 18, 2011	13.65	13.70	13.33	13.55	3,839,732	+0.06(+0.43%)
Nov 17, 2011	13.94	14.04	13.41	13.50	4,586,855	-0.38(-2.76%)
Nov 16, 2011	13.74	14.50	13.59	13.88	6,049,463	-0.06(-0.42%)
Nov 15, 2011	13.64	13.99	13.48	13.94	3,089,687	+0.26(+1.89%)
Nov 14, 2011	13.93	14.09	13.55	13.68	3,349,954	-0.35(-2.50%)
Nov 11, 2011	13.85	14.27	13.83	14.03	2,980,735	+0.47(+3.44%)
Nov 10, 2011	13.90	14.06	13.46	13.56	4,376,713	-0.12(-0.91%)
Nov 09, 2011	14.12	14.25	13.65	13.69	3,779,038	-0.94(-6.44%)
Nov 08, 2011	14.40	14.69	14.18	14.63	2,734,859	+0.31(+2.15%)
Nov 07, 2011	14.18	14.38	13.94	14.32	2,480,069	+0.10(+0.70%)
Nov 04, 2011	14.28	14.39	14.00	14.22	3,651,270	-0.29(-2.01%)
Nov 03, 2011	14.43	14.65	13.91	14.51	5,035,033	+0.30(+2.11%)
Nov 02, 2011	14.23	14.48	14.05	14.21	3,994,647	+0.32(+2.28%)
Nov 01, 2011	13.91	14.33	13.57	13.90	6,591,494	-0.58(-3.97%)
Oct 31, 2011	14.96	15.00	14.47	14.47	5,594,978	-0.73(-4.82%)
Oct 28, 2011	15.20	15.28	14.80	15.20	3,950,939	-0.04(-0.27%)
Oct 27, 2011	14.84	15.43	14.61	15.25	8,546,461	+1.14(+8.10%)
Oct 26, 2011	14.15	14.35	13.68	14.10	7,160,677	+0.17(+1.20%)
Oct 25, 2011	14.55	14.55	13.75	13.94	6,391,965	-1.05(-7.01%)
Oct 24, 2011	14.17	15.05	14.12	14.99	6,137,031	+0.83(+5.89%)
Oct 21, 2011	13.96	14.32	13.65	14.15	8,611,519	+0.33(+2.35%)
Oct 20, 2011	13.70	14.00	13.39	13.83	5,363,197	+0.14(+1.04%)
Oct 19, 2011	14.11	14.45	13.66	13.69	6,713,484	-0.48(-3.41%)
Oct 18, 2011	13.35	14.28	13.30	14.17	5,440,325	+0.93(+6.99%)
Oct 17, 2011	13.83	13.83	13.20	13.25	3,148,922	-0.68(-4.91%)
Oct 14, 2011	14.33	14.39	13.58	13.93	4,475,460	-0.11(-0.77%)
Oct 13, 2011	14.32	14.32	13.45	14.04	4,867,131	-0.46(-3.16%)
Oct 12, 2011	14.03	14.88	13.97	14.50	6,103,919	+0.63(+4.51%)
Oct 11, 2011	13.31	13.94	13.15	13.87	5,445,503	+0.41(+3.03%)
Oct 10, 2011	13.11	13.47	13.07	13.46	4,192,443	+0.60(+4.67%)
Oct 07, 2011	13.30	13.30	12.49	12.86	7,010,979	-0.38(-2.83%)
Oct 06, 2011	12.96	13.25	12.00	13.24	7,202,842	+0.91(+7.37%)
Oct 05, 2011	12.20	12.40	11.85	12.33	4,588,908	+0.04(+0.34%)
Oct 04, 2011	11.28	12.30	10.99	12.29	6,632,744	+0.88(+7.75%)
Oct 03, 2011	11.91	12.30	11.40	11.40	6,330,508	-0.33(-2.84%)
Sep 30, 2011	12.31	12.37	11.73	11.74	6,480,018	-0.81(-6.45%)
Sep 29, 2011	12.64	12.87	12.20	12.55	5,060,158	+0.25(+2.03%)
Sep 28, 2011	13.06	13.06	12.29	12.30	4,961,475	-0.73(-5.63%)
Sep 27, 2011	13.48	13.70	12.88	13.03	5,108,298	-0.15(-1.14%)
Sep 26, 2011	12.52	13.19	12.45	13.18	4,098,875	+0.82(+6.61%)
Sep 23, 2011	12.24	12.65	12.16	12.36	4,091,454	+0.08(+0.61%)
Sep 22, 2011	12.45	12.57	12.04	12.29	6,520,883	-0.52(-4.04%)
Sep 21, 2011	13.64	13.68	12.73	12.80	4,814,546	-0.85(-6.23%)
Sep 20, 2011	13.76	13.95	13.61	13.65	2,857,562	-0.02(-0.12%)
Sep 19, 2011	14.15	14.31	13.55	13.67	3,891,490	-0.77(-5.31%)
Sep 16, 2011	14.57	14.58	13.97	14.44	4,541,626	-0.13(-0.86%)
Sep 15, 2011	14.28	14.56	14.01	14.56	3,449,724	+0.47(+3.31%)
Sep 14, 2011	13.95	14.32	13.53	14.10	3,650,914	+0.24(+1.75%)
Sep 13, 2011	13.71	14.13	13.58	13.85	3,592,432	+0.19(+1.40%)
Sep 12, 2011	12.93	13.83	12.92	13.66	4,332,576	+0.22(+1.61%)
Sep 09, 2011	13.65	13.91	13.39	13.45	5,613,477	-0.43(-3.12%)
Sep 08, 2011	13.93	14.18	13.71	13.88	4,925,842	-0.23(-1.63%)
Sep 07, 2011	13.55	14.26	13.48	14.11	3,549,120	+0.78(+5.85%)
Sep 06, 2011	12.84	13.34	12.80	13.33	4,818,926	-0.16(-1.17%)
Sep 02, 2011	13.57	13.80	13.35	13.49	4,646,015	-0.41(-2.94%)

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.