Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.01	16.29	15.83	16.15	5,807,052	+0.13(+0.83%)
Nov 29, 2011	16.36	16.46	15.79	16.02	5,319,522	-0.83(-4.94%)
Nov 28, 2011	17.21	17.31	16.61	16.85	5,056,975	+0.32(+1.94%)
Nov 25, 2011	16.45	16.89	16.41	16.53	1,594,153	+0.90(+5.77%)
Nov 24, 2011	16.29	16.35	15.63	15.63	7,299,748	-0.92(-5.57%)
Nov 23, 2011	16.70	16.92	16.42	16.55	4,749,280	-0.22(-1.30%)
Nov 22, 2011	16.85	16.93	16.56	16.77	7,763,221	-0.87(-4.93%)
Nov 21, 2011	17.72	17.81	17.41	17.64	7,380,043	+0.65(+3.84%)
Nov 18, 2011	17.12	17.37	16.89	16.99	10,106,882	-0.18(-1.05%)
Nov 17, 2011	17.31	17.76	17.15	17.17	7,628,576	-0.39(-2.22%)
Nov 16, 2011	17.56	17.74	17.10	17.56	6,743,076	-0.14(-0.81%)
Nov 15, 2011	18.20	18.23	17.50	17.70	6,630,626	-0.92(-4.94%)
Nov 14, 2011	19.14	19.18	18.41	18.62	6,303,323	+0.65(+3.63%)
Nov 11, 2011	18.20	18.40	17.79	17.97	8,542,372	+0.08(+0.43%)
Nov 10, 2011	18.52	18.56	17.75	17.89	8,486,200	-1.29(-6.74%)
Nov 09, 2011	18.80	19.30	18.46	19.18	5,628,048	+0.56(+3.01%)
Nov 08, 2011	18.54	18.89	18.17	18.62	6,428,659	-0.97(-4.94%)
Nov 07, 2011	19.50	19.87	19.11	19.59	6,111,392	+1.06(+5.73%)
Nov 04, 2011	18.57	18.76	18.16	18.53	6,253,621	-0.31(-1.66%)
Nov 03, 2011	18.82	18.96	18.09	18.84	7,397,260	+0.27(+1.43%)
Nov 02, 2011	18.41	18.65	18.12	18.58	6,712,570	+0.75(+4.21%)
Nov 01, 2011	17.78	18.57	17.53	17.82	10,304,642	-0.93(-4.97%)
Oct 31, 2011	19.25	19.34	18.76	18.76	7,145,117	-0.86(-4.36%)
Oct 28, 2011	19.74	20.01	19.45	19.61	6,086,367	-0.36(-1.81%)
Oct 27, 2011	19.37	20.26	19.21	19.97	14,087,951	+1.54(+8.35%)
Oct 26, 2011	18.38	18.59	17.89	18.43	6,150,954	+0.59(+3.30%)
Oct 25, 2011	18.44	18.56	17.82	17.84	9,538,428	-0.81(-4.33%)
Oct 24, 2011	17.65	18.83	17.61	18.65	11,180,990	+1.00(+5.65%)
Oct 21, 2011	17.93	18.03	17.06	17.65	19,070,442	-0.61(-3.33%)
Oct 20, 2011	18.01	18.34	17.52	18.26	8,216,385	+0.40(+2.24%)
Oct 19, 2011	18.40	18.63	17.82	17.86	13,303,856	-0.56(-3.04%)
Oct 18, 2011	17.42	18.71	17.17	18.42	9,444,387	+1.23(+7.13%)
Oct 17, 2011	17.80	17.81	17.16	17.20	6,715,200	-0.90(-4.99%)
Oct 14, 2011	18.50	18.68	17.83	18.10	8,818,499	+0.00(+0.00%)
Oct 13, 2011	18.27	18.29	17.57	18.10	8,396,682	-0.34(-1.86%)
Oct 12, 2011	18.06	18.91	18.04	18.44	11,026,359	+0.54(+3.03%)
Oct 11, 2011	17.68	18.00	17.48	17.90	11,309,955	-0.03(-0.16%)
Oct 10, 2011	17.72	18.24	17.62	17.93	8,396,367	+0.68(+3.97%)
Oct 07, 2011	18.30	18.30	17.01	17.24	8,039,242	-0.94(-5.17%)
Oct 06, 2011	17.03	18.22	16.70	18.19	8,344,297	+1.09(+6.40%)
Oct 05, 2011	16.86	17.23	16.39	17.09	5,475,416	+0.17(+1.01%)
Oct 04, 2011	16.02	16.95	15.78	16.92	13,148,909	+0.62(+3.79%)
Oct 03, 2011	16.87	17.38	16.28	16.30	8,906,966	-0.76(-4.46%)
Sep 30, 2011	17.44	17.62	17.04	17.06	8,096,046	-0.72(-4.06%)
Sep 29, 2011	17.63	18.01	17.11	17.79	8,915,170	+0.65(+3.77%)
Sep 28, 2011	17.82	17.82	17.10	17.14	8,451,066	-0.64(-3.58%)
Sep 27, 2011	17.87	18.40	17.56	17.78	11,014,683	+0.35(+2.02%)
Sep 26, 2011	16.45	17.48	16.35	17.43	8,581,083	+1.29(+8.01%)
Sep 23, 2011	15.83	16.40	15.81	16.13	9,488,252	+0.03(+0.18%)
Sep 22, 2011	16.12	16.62	15.70	16.10	12,304,433	-0.63(-3.75%)
Sep 21, 2011	17.96	18.10	16.65	16.73	8,782,734	-1.31(-7.27%)
Sep 20, 2011	18.32	18.63	18.03	18.04	5,662,025	-0.17(-0.94%)
Sep 19, 2011	18.42	18.56	18.01	18.21	5,651,821	-0.72(-3.82%)
Sep 16, 2011	19.09	19.28	18.56	18.94	7,334,671	-0.17(-0.90%)
Sep 15, 2011	18.88	19.11	18.55	19.11	5,400,204	+0.49(+2.66%)
Sep 14, 2011	18.28	18.89	18.07	18.61	9,414,303	+0.50(+2.78%)
Sep 13, 2011	17.80	18.24	17.61	18.11	6,204,496	+0.36(+2.04%)
Sep 12, 2011	17.23	17.82	17.01	17.75	6,059,437	+0.40(+2.30%)
Sep 09, 2011	18.07	18.29	17.34	17.35	9,274,609	-0.76(-4.20%)
Sep 08, 2011	18.36	18.67	17.88	18.11	7,303,429	-0.58(-3.10%)
Sep 07, 2011	17.83	18.81	17.61	18.69	8,981,441	+1.26(+7.26%)
Sep 06, 2011	16.39	17.48	16.38	17.43	8,474,103	-0.79(-4.36%)
Sep 02, 2011	18.96	19.11	18.09	18.22	6,443,600	-0.17(-0.90%)

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.