Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.14	16.36	16.07	16.34	14,512,910	+0.75(+4.83%)
Nov 29, 2011	15.91	16.01	15.58	15.59	9,984,844	-0.33(-2.07%)
Nov 28, 2011	16.08	16.45	15.85	15.92	11,670,766	+0.31(+1.97%)
Nov 25, 2011	15.52	15.90	15.51	15.61	3,592,327	+0.08(+0.49%)
Nov 23, 2011	15.72	15.88	15.40	15.54	12,498,756	-0.38(-2.36%)
Nov 22, 2011	16.06	16.21	15.89	15.91	9,494,784	-0.25(-1.52%)
Nov 21, 2011	16.20	16.26	15.77	16.16	15,315,925	-0.48(-2.91%)
Nov 18, 2011	16.90	17.03	16.60	16.64	8,589,787	-0.08(-0.50%)
Nov 17, 2011	17.44	17.46	16.55	16.73	16,534,824	-0.66(-3.80%)
Nov 16, 2011	17.84	17.92	17.36	17.39	12,110,953	-0.54(-3.00%)
Nov 15, 2011	17.51	18.06	17.35	17.92	18,064,482	+0.28(+1.57%)
Nov 14, 2011	17.32	17.88	17.28	17.65	17,499,244	+0.37(+2.13%)
Nov 11, 2011	17.62	17.73	17.06	17.28	20,113,008	-0.15(-0.84%)
Nov 10, 2011	17.23	17.54	16.83	17.43	20,669,466	+0.30(+1.75%)
Nov 09, 2011	17.71	18.09	17.00	17.13	42,865,364	-2.10(-10.90%)
Nov 08, 2011	18.58	19.32	18.41	19.22	25,881,960	+0.79(+4.29%)
Nov 07, 2011	18.37	18.54	18.05	18.43	12,745,722	+0.31(+1.69%)
Nov 04, 2011	18.34	18.36	17.89	18.12	12,315,849	-0.32(-1.75%)
Nov 03, 2011	18.29	18.51	17.47	18.45	25,992,844	+0.64(+3.58%)
Nov 02, 2011	18.19	18.22	17.59	17.81	18,701,324	-0.10(-0.56%)
Nov 01, 2011	19.05	19.11	17.85	17.91	33,041,818	-1.93(-9.75%)
Oct 31, 2011	19.90	20.08	19.66	19.84	11,533,397	-0.46(-2.27%)
Oct 28, 2011	20.13	20.38	19.96	20.30	13,976,072	+0.10(+0.49%)
Oct 27, 2011	19.86	20.32	19.34	20.20	23,985,800	+1.02(+5.32%)
Oct 26, 2011	19.19	19.41	18.95	19.18	22,794,058	+0.10(+0.52%)
Oct 25, 2011	19.08	19.34	18.55	19.08	14,830,554	-0.09(-0.48%)
Oct 24, 2011	18.64	19.38	18.62	19.18	17,630,318	+0.48(+2.59%)
Oct 21, 2011	17.96	18.71	17.81	18.69	16,095,109	+1.07(+6.05%)
Oct 20, 2011	17.67	17.79	17.28	17.62	12,360,188	-0.10(-0.56%)
Oct 19, 2011	18.05	18.08	17.62	17.72	9,901,440	-0.35(-1.91%)
Oct 18, 2011	17.80	18.32	17.48	18.07	18,412,158	+0.28(+1.55%)
Oct 17, 2011	18.55	18.57	17.77	17.79	11,246,730	-0.75(-4.06%)
Oct 14, 2011	18.18	18.55	17.93	18.55	19,220,534	+0.78(+4.36%)
Oct 13, 2011	17.95	17.95	17.27	17.77	12,842,732	-0.20(-1.11%)
Oct 12, 2011	17.61	18.40	17.55	17.97	22,540,640	+0.70(+4.04%)
Oct 11, 2011	17.22	17.42	17.10	17.27	13,359,975	-0.09(-0.53%)
Oct 10, 2011	17.28	17.63	17.16	17.36	14,709,697	+0.47(+2.77%)
Oct 07, 2011	17.33	17.60	16.75	16.90	18,860,174	-0.26(-1.52%)
Oct 06, 2011	17.26	17.35	16.89	17.16	17,569,234	+0.06(+0.36%)
Oct 05, 2011	16.37	17.11	15.94	17.10	22,348,826	+0.65(+3.97%)
Oct 04, 2011	14.93	16.47	14.62	16.44	31,027,186	+1.30(+8.57%)
Oct 03, 2011	15.51	16.04	15.08	15.15	18,164,680	-0.35(-2.23%)
Sep 30, 2011	15.69	15.74	15.43	15.49	13,230,207	-0.45(-2.79%)
Sep 29, 2011	15.91	16.10	15.44	15.94	14,044,335	+0.27(+1.72%)
Sep 28, 2011	16.27	16.46	15.64	15.67	13,184,145	-0.60(-3.68%)
Sep 27, 2011	16.58	16.76	16.18	16.27	14,552,389	+0.08(+0.52%)
Sep 26, 2011	16.36	16.46	15.76	16.18	11,077,521	+0.06(+0.38%)
Sep 23, 2011	15.18	16.34	15.18	16.12	17,876,188	+0.58(+3.75%)
Sep 22, 2011	15.81	16.11	15.38	15.54	22,516,166	-0.80(-4.89%)
Sep 21, 2011	17.19	17.43	16.29	16.34	12,829,792	-0.88(-5.13%)
Sep 20, 2011	17.69	17.73	17.21	17.22	12,384,922	-0.48(-2.69%)
Sep 19, 2011	17.00	17.79	16.93	17.69	18,345,104	+0.34(+1.95%)
Sep 16, 2011	17.41	17.48	17.15	17.36	10,341,576	-0.07(-0.40%)
Sep 15, 2011	17.34	17.49	17.00	17.43	10,472,647	+0.40(+2.34%)
Sep 14, 2011	17.06	17.26	16.60	17.03	15,141,387	+0.14(+0.82%)
Sep 13, 2011	16.79	17.14	16.50	16.89	14,576,722	+0.10(+0.59%)
Sep 12, 2011	16.24	16.85	16.12	16.79	12,148,200	+0.08(+0.51%)
Sep 09, 2011	17.16	17.23	16.48	16.70	15,528,942	-0.55(-3.20%)
Sep 08, 2011	17.49	17.76	17.07	17.26	15,349,076	-0.29(-1.66%)
Sep 07, 2011	16.75	17.69	16.75	17.55	17,454,434	+1.09(+6.62%)
Sep 06, 2011	16.40	16.57	16.03	16.46	18,605,856	-0.48(-2.85%)
Sep 02, 2011	17.20	17.31	16.68	16.94	18,350,978	-0.74(-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.