Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.62	15.00	14.58	14.98	5,223,169	+1.00(+7.18%)
Nov 29, 2011	13.91	14.14	13.86	13.98	3,214,362	+0.02(+0.11%)
Nov 28, 2011	13.92	14.00	13.86	13.96	3,174,154	+0.79(+5.99%)
Nov 25, 2011	13.28	13.46	13.16	13.17	1,724,995	-0.02(-0.12%)
Nov 23, 2011	13.35	13.37	13.08	13.19	3,650,391	-0.30(-2.22%)
Nov 22, 2011	13.46	13.59	13.37	13.49	3,882,281	-0.14(-1.04%)
Nov 21, 2011	13.68	13.73	13.47	13.63	3,320,414	-0.39(-2.82%)
Nov 18, 2011	14.17	14.21	13.97	14.02	2,167,338	-0.05(-0.34%)
Nov 17, 2011	14.33	14.38	13.98	14.07	3,796,326	-0.30(-2.09%)
Nov 16, 2011	14.47	14.63	14.36	14.37	3,125,745	-0.32(-2.20%)
Nov 15, 2011	14.63	14.74	14.40	14.70	2,874,708	+0.26(+1.81%)
Nov 14, 2011	14.56	14.60	14.36	14.43	2,232,473	-0.28(-1.93%)
Nov 11, 2011	14.66	14.86	14.65	14.72	2,064,840	+0.43(+2.98%)
Nov 10, 2011	14.48	14.48	14.12	14.29	2,908,723	+0.24(+1.74%)
Nov 09, 2011	14.35	14.40	13.97	14.05	4,689,891	-1.05(-6.96%)
Nov 08, 2011	14.96	15.14	14.79	15.10	2,991,370	+0.35(+2.36%)
Nov 07, 2011	14.76	14.85	14.46	14.75	2,175,688	-0.08(-0.53%)
Nov 04, 2011	14.81	14.89	14.61	14.83	2,958,909	-0.19(-1.26%)
Nov 03, 2011	14.66	15.07	14.51	15.02	3,813,113	+0.55(+3.82%)
Nov 02, 2011	14.40	14.55	14.25	14.47	4,409,779	+0.17(+1.22%)
Nov 01, 2011	14.16	14.41	14.06	14.29	7,757,465	-0.56(-3.77%)
Oct 31, 2011	15.46	15.47	14.85	14.85	4,994,077	-0.90(-5.71%)
Oct 28, 2011	15.97	16.01	15.64	15.75	5,448,218	-0.33(-2.06%)
Oct 27, 2011	15.86	16.22	15.74	16.09	4,172,035	+0.62(+3.98%)
Oct 26, 2011	15.68	15.73	15.24	15.47	2,929,970	+0.15(+0.98%)
Oct 25, 2011	15.48	15.54	15.19	15.32	2,755,376	-0.18(-1.17%)
Oct 24, 2011	15.29	15.57	15.27	15.50	2,461,574	+0.43(+2.88%)
Oct 21, 2011	14.85	15.07	14.81	15.07	1,817,251	+0.47(+3.19%)
Oct 20, 2011	14.58	14.67	14.32	14.60	4,119,852	+0.00(+0.00%)
Oct 19, 2011	14.93	14.96	14.54	14.60	3,375,720	-0.62(-4.10%)
Oct 18, 2011	14.96	15.39	14.77	15.22	3,019,238	+0.24(+1.58%)
Oct 17, 2011	15.20	15.22	14.91	14.99	3,508,325	-0.39(-2.57%)
Oct 14, 2011	15.45	15.50	15.24	15.38	3,509,059	+0.20(+1.30%)
Oct 13, 2011	15.22	15.23	14.97	15.19	3,010,945	-0.24(-1.59%)
Oct 12, 2011	15.16	15.59	15.11	15.43	6,089,798	+0.58(+3.94%)
Oct 11, 2011	14.67	14.87	14.59	14.85	2,910,512	-0.08(-0.53%)
Oct 10, 2011	14.59	14.94	14.58	14.92	3,841,432	+0.99(+7.08%)
Oct 07, 2011	13.98	14.17	13.89	13.94	6,094,921	-0.08(-0.56%)
Oct 06, 2011	13.91	14.03	13.86	14.02	4,042,626	+0.54(+4.04%)
Oct 05, 2011	13.26	13.54	13.12	13.47	6,295,005	+0.28(+2.09%)
Oct 04, 2011	12.70	13.20	12.55	13.20	6,668,283	+0.23(+1.77%)
Oct 03, 2011	13.36	13.58	12.97	12.97	2,965,599	-0.52(-3.86%)
Sep 30, 2011	13.68	13.90	13.48	13.49	3,593,439	-0.69(-4.85%)
Sep 29, 2011	14.25	14.40	13.91	14.17	6,295,339	+0.58(+4.24%)
Sep 28, 2011	13.99	14.13	13.57	13.60	6,475,721	-0.32(-2.27%)
Sep 27, 2011	14.05	14.29	13.84	13.91	5,628,260	+0.41(+3.04%)
Sep 26, 2011	13.27	13.52	12.99	13.50	3,613,460	+0.26(+1.97%)
Sep 23, 2011	12.90	13.31	12.89	13.24	5,985,805	+0.00(+0.00%)
Sep 22, 2011	13.51	13.56	13.10	13.24	6,711,079	-0.70(-5.04%)
Sep 21, 2011	14.46	14.48	13.94	13.95	3,022,827	-0.32(-2.22%)
Sep 20, 2011	14.33	14.51	14.19	14.26	2,606,177	-0.12(-0.82%)
Sep 19, 2011	14.27	14.47	14.12	14.38	2,845,087	-0.58(-3.85%)
Sep 16, 2011	15.04	15.09	14.82	14.96	2,891,307	-0.13(-0.89%)
Sep 15, 2011	15.07	15.12	14.92	15.09	4,370,643	+0.48(+3.30%)
Sep 14, 2011	14.37	14.80	14.10	14.61	3,548,709	+0.37(+2.61%)
Sep 13, 2011	14.10	14.36	13.98	14.24	3,810,362	+0.03(+0.22%)
Sep 12, 2011	13.94	14.24	13.83	14.21	6,174,432	-0.08(-0.55%)
Sep 09, 2011	14.43	14.59	14.21	14.28	6,083,785	-0.64(-4.29%)
Sep 08, 2011	15.04	15.25	14.83	14.92	5,266,442	-0.44(-2.88%)
Sep 07, 2011	15.15	15.39	15.08	15.37	6,228,758	+0.50(+3.35%)
Sep 06, 2011	14.66	14.90	14.59	14.87	7,516,987	-1.14(-7.10%)
Sep 02, 2011	16.35	16.40	15.95	16.01	6,825,298	-0.73(-4.34%)

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.