Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.39	12.51	12.35	12.50	2,566,445	+0.50(+4.18%)
Nov 29, 2011	11.92	12.14	11.83	12.00	2,276,507	-0.01(-0.07%)
Nov 28, 2011	12.21	12.32	11.89	12.00	4,686,324	+0.35(+3.02%)
Nov 25, 2011	11.45	11.71	11.43	11.65	1,442,326	+0.28(+2.42%)
Nov 23, 2011	11.69	11.70	11.33	11.38	1,832,349	-0.45(-3.82%)
Nov 22, 2011	12.05	12.12	11.72	11.83	3,225,782	-0.17(-1.39%)
Nov 21, 2011	12.28	12.29	11.90	12.00	2,498,429	-0.59(-4.70%)
Nov 18, 2011	12.70	12.70	12.44	12.59	1,032,791	-0.00(-0.04%)
Nov 17, 2011	13.12	13.17	12.50	12.59	1,758,231	-0.73(-5.46%)
Nov 16, 2011	13.22	13.53	13.17	13.32	1,299,892	-0.05(-0.37%)
Nov 15, 2011	13.09	13.48	13.09	13.37	809,212	-0.02(-0.13%)
Nov 14, 2011	13.50	13.58	13.22	13.39	1,654,575	-0.16(-1.17%)
Nov 11, 2011	13.30	13.56	13.20	13.55	2,033,213	+0.40(+3.02%)
Nov 10, 2011	13.59	13.61	13.06	13.15	2,563,477	-0.17(-1.29%)
Nov 09, 2011	13.84	13.86	13.31	13.32	1,629,460	-1.01(-7.03%)
Nov 08, 2011	14.26	14.38	14.03	14.33	1,091,525	+0.21(+1.47%)
Nov 07, 2011	13.97	14.17	13.88	14.12	958,352	+0.11(+0.77%)
Nov 04, 2011	14.08	14.36	13.90	14.01	1,907,997	-0.44(-3.03%)
Nov 03, 2011	14.46	14.50	14.08	14.45	3,230,262	-0.02(-0.16%)
Nov 02, 2011	14.35	14.58	14.27	14.47	1,202,095	+0.30(+2.14%)
Nov 01, 2011	13.79	14.48	13.76	14.17	2,005,993	-0.14(-0.95%)
Oct 31, 2011	14.21	14.63	14.21	14.30	2,935,275	-0.34(-2.34%)
Oct 28, 2011	14.39	14.73	14.39	14.65	4,401,661	+0.11(+0.75%)
Oct 27, 2011	14.21	14.72	14.21	14.54	2,620,276	+0.80(+5.79%)
Oct 26, 2011	13.82	13.97	13.60	13.74	1,296,244	+0.16(+1.20%)
Oct 25, 2011	14.06	14.06	13.55	13.58	3,951,947	-0.91(-6.30%)
Oct 24, 2011	14.42	14.58	14.15	14.49	1,639,750	+0.31(+2.17%)
Oct 21, 2011	14.17	14.40	14.06	14.19	2,744,272	+0.23(+1.62%)
Oct 20, 2011	14.37	14.44	13.90	13.96	2,065,145	-0.52(-3.62%)
Oct 19, 2011	14.33	14.76	14.33	14.48	3,130,869	+0.12(+0.85%)
Oct 18, 2011	14.17	14.45	13.99	14.36	2,300,402	+0.25(+1.79%)
Oct 17, 2011	14.01	14.22	13.91	14.11	1,951,157	+0.03(+0.22%)
Oct 14, 2011	14.25	14.28	13.96	14.08	2,427,046	+0.05(+0.39%)
Oct 13, 2011	14.06	14.20	13.87	14.02	2,166,603	-0.20(-1.43%)
Oct 12, 2011	13.79	14.60	13.79	14.23	3,515,247	+0.68(+5.04%)
Oct 11, 2011	13.69	13.69	13.41	13.55	2,944,598	-0.28(-2.06%)
Oct 10, 2011	13.68	13.95	13.53	13.83	2,128,226	+0.51(+3.80%)
Oct 07, 2011	13.55	13.70	13.26	13.32	2,797,594	-0.23(-1.73%)
Oct 06, 2011	13.41	13.57	13.29	13.56	2,171,853	+0.33(+2.49%)
Oct 05, 2011	12.59	13.28	12.54	13.23	2,858,966	+0.53(+4.20%)
Oct 04, 2011	12.41	12.75	11.94	12.70	2,975,950	+0.13(+1.01%)
Oct 03, 2011	12.87	12.96	12.50	12.57	2,644,395	-0.60(-4.56%)
Sep 30, 2011	13.59	13.59	13.11	13.17	2,437,900	-0.70(-5.02%)
Sep 29, 2011	13.61	13.87	13.45	13.87	2,485,626	+0.59(+4.46%)
Sep 28, 2011	13.58	13.69	13.25	13.27	2,178,424	-0.33(-2.39%)
Sep 27, 2011	13.58	14.00	13.51	13.60	3,412,419	+0.42(+3.19%)
Sep 26, 2011	12.95	13.18	12.71	13.18	1,531,004	+0.21(+1.64%)
Sep 23, 2011	12.80	12.98	12.67	12.97	2,611,927	+0.13(+1.02%)
Sep 22, 2011	13.39	13.39	12.42	12.84	4,778,524	-0.96(-6.97%)
Sep 21, 2011	14.14	14.23	13.78	13.80	2,346,840	-0.35(-2.49%)
Sep 20, 2011	14.13	14.39	14.11	14.15	1,981,640	+0.14(+1.00%)
Sep 19, 2011	13.92	14.08	13.83	14.01	1,620,222	-0.20(-1.40%)
Sep 16, 2011	14.17	14.29	13.90	14.21	1,823,354	+0.04(+0.25%)
Sep 15, 2011	14.32	14.38	14.09	14.17	1,803,323	+0.05(+0.35%)
Sep 14, 2011	14.04	14.22	13.73	14.12	1,542,059	+0.22(+1.56%)
Sep 13, 2011	13.91	14.06	13.78	13.91	701,942	-0.01(-0.06%)
Sep 12, 2011	13.92	14.01	13.55	13.92	2,411,251	-0.35(-2.47%)
Sep 09, 2011	14.88	14.88	14.25	14.27	2,035,163	-0.84(-5.56%)
Sep 08, 2011	14.86	15.19	14.84	15.11	1,192,533	+0.01(+0.06%)
Sep 07, 2011	14.88	15.13	14.85	15.10	1,072,815	+0.49(+3.34%)
Sep 06, 2011	14.12	14.62	14.12	14.61	1,467,308	+0.17(+1.19%)
Sep 02, 2011	14.74	14.83	14.38	14.44	1,312,488	-0.63(-4.17%)

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.