Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.12	16.85	16.07	16.83	9,527,413	+1.23(+7.88%)
Nov 29, 2011	15.27	15.71	15.21	15.60	4,576,088	+0.40(+2.63%)
Nov 28, 2011	15.15	15.37	15.04	15.20	4,348,593	+0.55(+3.75%)
Nov 25, 2011	14.73	15.05	14.65	14.65	2,432,920	-0.36(-2.40%)
Nov 23, 2011	15.11	15.23	14.83	15.01	4,711,387	-0.38(-2.47%)
Nov 22, 2011	15.29	15.60	15.04	15.39	6,223,636	+0.31(+2.06%)
Nov 21, 2011	15.18	15.21	14.67	15.08	5,694,235	-0.34(-2.20%)
Nov 18, 2011	15.65	15.75	15.36	15.42	5,223,662	-0.08(-0.52%)
Nov 17, 2011	15.82	16.00	15.41	15.50	11,020,801	-0.42(-2.64%)
Nov 16, 2011	16.01	16.26	15.86	15.92	6,034,398	-0.28(-1.73%)
Nov 15, 2011	16.14	16.38	15.96	16.20	5,226,767	-0.02(-0.12%)
Nov 14, 2011	16.42	16.58	16.11	16.22	4,364,786	-0.25(-1.52%)
Nov 11, 2011	16.19	16.63	16.07	16.47	4,280,603	+0.44(+2.74%)
Nov 10, 2011	16.02	16.23	15.73	16.03	8,663,000	+0.03(+0.19%)
Nov 09, 2011	16.11	16.60	15.92	16.00	10,931,584	-0.31(-1.90%)
Nov 08, 2011	16.38	16.66	16.23	16.31	7,902,404	-0.12(-0.73%)
Nov 07, 2011	16.50	16.72	16.36	16.43	9,081,718	+0.17(+1.05%)
Nov 04, 2011	15.96	16.35	15.82	16.26	7,979,535	+0.09(+0.56%)
Nov 03, 2011	15.75	16.20	15.51	16.17	11,954,247	+0.86(+5.62%)
Nov 02, 2011	15.25	15.45	14.89	15.31	7,915,105	+0.34(+2.27%)
Nov 01, 2011	14.43	15.17	14.15	14.97	9,358,294	+0.00(+0.00%)
Oct 31, 2011	15.20	15.28	14.91	14.97	7,580,909	-0.58(-3.73%)
Oct 28, 2011	15.39	15.77	15.32	15.55	9,307,571	+0.00(+0.00%)
Oct 27, 2011	15.05	15.73	15.02	15.55	13,225,728	+0.56(+3.74%)
Oct 26, 2011	15.76	15.82	14.50	14.99	19,815,436	-0.53(-3.41%)
Oct 25, 2011	15.02	15.79	14.69	15.52	14,336,343	+0.46(+3.05%)
Oct 24, 2011	14.52	15.08	14.50	15.06	8,836,635	+0.71(+4.95%)
Oct 21, 2011	14.42	14.54	14.20	14.35	10,296,992	+0.31(+2.21%)
Oct 20, 2011	13.87	14.19	13.70	14.04	16,500,637	-0.21(-1.47%)
Oct 19, 2011	15.06	15.06	14.19	14.25	11,402,977	-0.82(-5.44%)
Oct 18, 2011	14.52	15.12	14.28	15.07	10,283,440	+0.18(+1.21%)
Oct 17, 2011	15.18	15.25	14.85	14.89	7,912,276	-0.31(-2.04%)
Oct 14, 2011	14.89	15.25	14.81	15.20	8,660,518	+0.53(+3.61%)
Oct 13, 2011	14.83	14.88	14.40	14.67	7,314,192	-0.28(-1.87%)
Oct 12, 2011	15.08	15.20	14.79	14.95	10,411,694	+0.21(+1.42%)
Oct 11, 2011	14.34	14.85	14.18	14.74	10,147,858	+0.37(+2.57%)
Oct 10, 2011	14.38	14.48	14.15	14.37	6,748,019	+0.33(+2.35%)
Oct 07, 2011	14.33	14.44	13.77	14.04	11,354,524	-0.15(-1.06%)
Oct 06, 2011	14.04	14.21	13.93	14.19	13,899,199	+0.46(+3.35%)
Oct 05, 2011	12.77	13.78	12.69	13.73	15,506,885	+0.93(+7.27%)
Oct 04, 2011	13.25	13.27	12.35	12.80	24,979,824	-0.60(-4.48%)
Oct 03, 2011	14.04	14.07	13.34	13.40	10,583,946	-0.26(-1.90%)
Sep 30, 2011	13.31	14.00	13.28	13.66	9,435,518	+0.13(+0.96%)
Sep 29, 2011	13.65	13.80	13.35	13.53	10,306,934	+0.07(+0.52%)
Sep 28, 2011	14.08	14.26	13.41	13.46	11,482,574	-0.56(-3.99%)
Sep 27, 2011	14.83	14.88	13.91	14.02	15,946,149	-0.14(-0.99%)
Sep 26, 2011	13.61	14.26	13.37	14.16	11,083,401	+0.44(+3.21%)
Sep 23, 2011	14.01	14.30	13.11	13.72	18,013,852	-1.02(-6.92%)
Sep 22, 2011	15.43	15.49	14.48	14.74	17,299,540	-1.66(-10.12%)
Sep 21, 2011	16.71	17.07	16.38	16.40	14,523,329	-0.34(-2.03%)
Sep 20, 2011	16.02	17.10	15.93	16.74	15,422,817	+0.75(+4.69%)
Sep 19, 2011	16.28	16.46	15.87	15.99	9,632,037	-0.15(-0.93%)
Sep 16, 2011	15.95	16.44	15.86	16.14	18,002,076	+0.32(+2.02%)
Sep 15, 2011	15.94	15.97	15.37	15.82	15,364,030	-0.31(-1.92%)
Sep 14, 2011	16.60	16.63	16.09	16.13	10,602,523	-0.52(-3.12%)
Sep 13, 2011	16.59	16.79	16.10	16.65	10,508,825	+0.11(+0.67%)
Sep 12, 2011	16.75	16.98	16.07	16.54	10,772,573	-0.44(-2.59%)
Sep 09, 2011	17.16	17.47	16.74	16.98	16,173,784	-0.41(-2.36%)
Sep 08, 2011	17.03	17.45	16.91	17.39	12,165,453	+0.72(+4.32%)
Sep 07, 2011	16.38	16.70	16.10	16.67	12,050,514	-0.24(-1.42%)
Sep 06, 2011	16.93	17.44	16.62	16.91	16,477,031	+0.08(+0.48%)
Sep 02, 2011	16.21	17.00	16.21	16.83	14,873,332	+0.75(+4.66%)

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.