Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.70	16.13	15.43	16.09	4,256,304	+1.09(+7.27%)
Nov 29, 2011	14.91	15.21	14.65	15.00	2,982,157	-0.08(-0.53%)
Nov 28, 2011	15.30	15.39	14.84	15.08	2,248,791	+0.34(+2.31%)
Nov 25, 2011	14.67	15.04	14.63	14.74	745,560	+0.04(+0.27%)
Nov 23, 2011	15.13	15.17	14.70	14.70	3,019,547	-0.64(-4.17%)
Nov 22, 2011	15.60	15.72	15.13	15.34	4,164,008	-0.40(-2.54%)
Nov 21, 2011	15.79	15.96	15.46	15.74	3,837,064	-0.52(-3.20%)
Nov 18, 2011	16.38	16.43	15.99	16.26	3,200,708	+0.07(+0.43%)
Nov 17, 2011	16.72	16.84	16.09	16.19	3,823,492	-0.46(-2.76%)
Nov 16, 2011	16.48	17.40	16.30	16.65	5,042,687	-0.07(-0.42%)
Nov 15, 2011	16.36	16.78	16.17	16.72	2,575,489	+0.31(+1.89%)
Nov 14, 2011	16.71	16.90	16.26	16.41	2,792,441	-0.42(-2.50%)
Nov 11, 2011	16.61	17.12	16.59	16.83	2,484,669	+0.56(+3.44%)
Nov 10, 2011	16.68	16.87	16.15	16.27	3,648,323	-0.15(-0.91%)
Nov 09, 2011	16.94	17.09	16.37	16.42	3,150,115	-1.13(-6.44%)
Nov 08, 2011	17.27	17.62	17.01	17.55	2,279,713	+0.37(+2.15%)
Nov 07, 2011	17.01	17.25	16.73	17.18	2,067,326	+0.12(+0.70%)
Nov 04, 2011	17.13	17.26	16.79	17.06	3,043,611	-0.35(-2.01%)
Nov 03, 2011	17.31	17.57	16.69	17.41	4,197,082	+0.36(+2.11%)
Nov 02, 2011	17.07	17.37	16.85	17.05	3,329,842	+0.38(+2.28%)
Nov 01, 2011	16.69	17.19	16.28	16.67	5,494,511	-0.69(-3.97%)
Oct 31, 2011	17.95	17.99	17.36	17.36	4,663,839	-0.88(-4.82%)
Oct 28, 2011	18.24	18.33	17.75	18.24	3,293,408	-0.05(-0.27%)
Oct 27, 2011	17.80	18.51	17.53	18.29	7,124,124	+1.37(+8.10%)
Oct 26, 2011	16.97	17.21	16.41	16.92	5,968,968	+0.20(+1.20%)
Oct 25, 2011	17.46	17.46	16.50	16.72	5,328,188	-1.26(-7.01%)
Oct 24, 2011	17.00	18.06	16.94	17.98	5,115,681	+1.00(+5.89%)
Oct 21, 2011	16.75	17.18	16.37	16.98	7,178,355	+0.39(+2.35%)
Oct 20, 2011	16.43	16.79	16.06	16.59	4,470,632	+0.17(+1.04%)
Oct 19, 2011	16.93	17.33	16.39	16.42	5,596,199	-0.58(-3.41%)
Oct 18, 2011	16.01	17.13	15.95	17.00	4,534,924	+1.11(+6.99%)
Oct 17, 2011	16.59	16.59	15.83	15.89	2,624,866	-0.82(-4.91%)
Oct 14, 2011	17.19	17.26	16.30	16.71	3,730,636	-0.13(-0.77%)
Oct 13, 2011	17.18	17.18	16.14	16.84	4,057,123	-0.55(-3.16%)
Oct 12, 2011	16.83	17.85	16.76	17.39	5,088,080	+0.75(+4.51%)
Oct 11, 2011	15.97	16.72	15.78	16.64	4,539,240	+0.49(+3.03%)
Oct 10, 2011	15.73	16.16	15.68	16.15	3,494,720	+0.72(+4.67%)
Oct 07, 2011	15.95	15.95	14.98	15.43	5,844,183	-0.45(-2.83%)
Oct 06, 2011	15.55	15.90	14.39	15.88	6,004,116	+1.09(+7.37%)
Oct 05, 2011	14.63	14.88	14.22	14.79	3,825,203	+0.05(+0.34%)
Oct 04, 2011	13.53	14.75	13.18	14.74	5,528,896	+1.06(+7.75%)
Oct 03, 2011	14.29	14.75	13.68	13.68	5,276,959	-0.40(-2.84%)
Sep 30, 2011	14.77	14.84	14.07	14.08	5,401,587	-0.97(-6.45%)
Sep 29, 2011	15.16	15.44	14.64	15.05	4,218,026	+0.30(+2.03%)
Sep 28, 2011	15.67	15.67	14.74	14.75	4,135,766	-0.88(-5.63%)
Sep 27, 2011	16.17	16.44	15.45	15.63	4,258,154	-0.18(-1.14%)
Sep 26, 2011	15.02	15.82	14.94	15.81	3,416,724	+0.98(+6.61%)
Sep 23, 2011	14.68	15.17	14.59	14.83	3,410,538	+0.09(+0.61%)
Sep 22, 2011	14.93	15.08	14.45	14.74	5,435,651	-0.62(-4.04%)
Sep 21, 2011	16.36	16.41	15.27	15.36	4,013,290	-1.02(-6.23%)
Sep 20, 2011	16.51	16.73	16.33	16.38	2,381,995	-0.02(-0.12%)
Sep 19, 2011	16.98	17.17	16.25	16.40	3,243,853	-0.92(-5.31%)
Sep 16, 2011	17.48	17.49	16.76	17.32	3,785,790	-0.15(-0.86%)
Sep 15, 2011	17.13	17.47	16.81	17.47	2,875,607	+0.56(+3.31%)
Sep 14, 2011	16.73	17.18	16.23	16.91	3,043,314	+0.29(+1.74%)
Sep 13, 2011	16.45	16.95	16.29	16.62	2,994,565	+0.23(+1.40%)
Sep 12, 2011	15.51	16.59	15.50	16.39	3,611,531	+0.26(+1.61%)
Sep 09, 2011	16.37	16.68	16.06	16.13	4,679,259	-0.52(-3.12%)
Sep 08, 2011	16.71	17.01	16.45	16.65	4,106,063	-0.28(-1.62%)
Sep 07, 2011	16.25	17.11	16.17	16.93	2,958,461	+0.94(+5.85%)
Sep 06, 2011	15.40	16.00	15.36	15.99	4,016,941	-0.19(-1.17%)
Sep 02, 2011	16.28	16.56	16.02	16.18	3,872,806	-0.49(-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.