Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.96	16.18	15.90	16.16	14,676,169	+0.74(+4.83%)
Nov 29, 2011	15.74	15.83	15.41	15.42	10,097,166	-0.33(-2.07%)
Nov 28, 2011	15.90	16.27	15.68	15.74	11,802,053	+0.30(+1.97%)
Nov 25, 2011	15.35	15.72	15.34	15.44	3,632,738	+0.08(+0.49%)
Nov 23, 2011	15.55	15.71	15.23	15.36	12,639,357	-0.37(-2.36%)
Nov 22, 2011	15.88	16.03	15.71	15.74	9,601,592	-0.24(-1.52%)
Nov 21, 2011	16.02	16.08	15.59	15.98	15,488,217	-0.48(-2.91%)
Nov 18, 2011	16.71	16.84	16.41	16.46	8,686,415	-0.08(-0.50%)
Nov 17, 2011	17.25	17.27	16.37	16.54	16,720,828	-0.65(-3.80%)
Nov 16, 2011	17.64	17.72	17.17	17.19	12,247,191	-0.53(-3.00%)
Nov 15, 2011	17.31	17.86	17.16	17.72	18,267,694	+0.27(+1.57%)
Nov 14, 2011	17.13	17.68	17.09	17.45	17,696,096	+0.36(+2.13%)
Nov 11, 2011	17.42	17.54	16.87	17.09	20,339,262	-0.14(-0.84%)
Nov 10, 2011	17.03	17.35	16.65	17.23	20,901,980	+0.30(+1.75%)
Nov 09, 2011	17.51	17.89	16.81	16.94	43,347,564	-2.07(-10.90%)
Nov 08, 2011	18.37	19.11	18.20	19.01	26,173,112	+0.78(+4.29%)
Nov 07, 2011	18.17	18.33	17.85	18.23	12,889,101	+0.30(+1.69%)
Nov 04, 2011	18.13	18.16	17.69	17.92	12,454,392	-0.32(-1.75%)
Nov 03, 2011	18.08	18.31	17.28	18.24	26,285,242	+0.63(+3.58%)
Nov 02, 2011	17.99	18.01	17.40	17.61	18,911,700	-0.10(-0.56%)
Nov 01, 2011	18.84	18.90	17.65	17.71	33,413,512	-1.91(-9.75%)
Oct 31, 2011	19.68	19.86	19.44	19.62	11,663,139	-0.46(-2.27%)
Oct 28, 2011	19.90	20.15	19.74	20.08	14,133,292	+0.10(+0.49%)
Oct 27, 2011	19.64	20.09	19.13	19.98	24,255,622	+1.01(+5.32%)
Oct 26, 2011	18.98	19.19	18.74	18.97	23,050,472	+0.10(+0.52%)
Oct 25, 2011	18.87	19.12	18.34	18.87	14,997,386	-0.09(-0.48%)
Oct 24, 2011	18.43	19.16	18.41	18.96	17,828,644	+0.48(+2.59%)
Oct 21, 2011	17.76	18.51	17.61	18.48	16,276,166	+1.06(+6.05%)
Oct 20, 2011	17.47	17.60	17.09	17.43	12,499,230	-0.10(-0.56%)
Oct 19, 2011	17.85	17.88	17.43	17.53	10,012,823	-0.34(-1.91%)
Oct 18, 2011	17.60	18.12	17.28	17.87	18,619,280	+0.27(+1.55%)
Oct 17, 2011	18.35	18.36	17.57	17.60	11,373,247	-0.74(-4.06%)
Oct 14, 2011	17.98	18.34	17.73	18.34	19,436,748	+0.77(+4.36%)
Oct 13, 2011	17.75	17.75	17.08	17.57	12,987,202	-0.20(-1.11%)
Oct 12, 2011	17.41	18.20	17.35	17.77	22,794,204	+0.69(+4.04%)
Oct 11, 2011	17.03	17.22	16.91	17.08	13,510,264	-0.09(-0.53%)
Oct 10, 2011	17.09	17.43	16.97	17.17	14,875,169	+0.46(+2.77%)
Oct 07, 2011	17.14	17.41	16.56	16.71	19,072,336	-0.26(-1.52%)
Oct 06, 2011	17.07	17.16	16.70	16.97	17,766,874	+0.06(+0.36%)
Oct 05, 2011	16.19	16.92	15.76	16.91	22,600,232	+0.65(+3.97%)
Oct 04, 2011	14.76	16.29	14.46	16.26	31,376,218	+1.28(+8.57%)
Oct 03, 2011	15.33	15.87	14.92	14.98	18,369,018	-0.34(-2.23%)
Sep 30, 2011	15.52	15.56	15.26	15.32	13,379,036	-0.44(-2.79%)
Sep 29, 2011	15.73	15.92	15.27	15.76	14,202,322	+0.27(+1.71%)
Sep 28, 2011	16.09	16.27	15.46	15.49	13,332,456	-0.59(-3.68%)
Sep 27, 2011	16.40	16.57	16.00	16.09	14,716,091	+0.08(+0.52%)
Sep 26, 2011	16.18	16.27	15.58	16.00	11,202,134	+0.06(+0.38%)
Sep 23, 2011	15.01	16.15	15.01	15.94	18,077,280	+0.58(+3.75%)
Sep 22, 2011	15.63	15.93	15.21	15.36	22,769,456	-0.79(-4.89%)
Sep 21, 2011	17.00	17.23	16.11	16.15	12,974,117	-0.87(-5.13%)
Sep 20, 2011	17.50	17.54	17.02	17.03	12,524,242	-0.47(-2.69%)
Sep 19, 2011	16.81	17.59	16.74	17.50	18,551,472	+0.33(+1.95%)
Sep 16, 2011	17.22	17.28	16.96	17.16	10,457,910	-0.07(-0.40%)
Sep 15, 2011	17.15	17.30	16.81	17.23	10,590,456	+0.39(+2.34%)
Sep 14, 2011	16.87	17.07	16.41	16.84	15,311,716	+0.14(+0.82%)
Sep 13, 2011	16.60	16.95	16.32	16.70	14,740,698	+0.10(+0.59%)
Sep 12, 2011	16.05	16.66	15.94	16.60	12,284,857	+0.08(+0.51%)
Sep 09, 2011	16.97	17.04	16.30	16.52	15,703,630	-0.55(-3.20%)
Sep 08, 2011	17.30	17.56	16.88	17.06	15,521,741	-0.29(-1.66%)
Sep 07, 2011	16.56	17.49	16.56	17.35	17,650,782	+1.08(+6.62%)
Sep 06, 2011	16.21	16.38	15.85	16.27	18,815,156	-0.48(-2.85%)
Sep 02, 2011	17.01	17.12	16.50	16.75	18,557,412	-0.73(-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.