Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.08	14.52	13.99	14.49	4,926,904	+0.90(+6.60%)
Nov 29, 2011	13.64	13.74	13.52	13.59	3,556,563	-0.05(-0.39%)
Nov 28, 2011	13.78	13.81	13.49	13.65	4,785,859	+0.35(+2.61%)
Nov 25, 2011	13.23	13.52	13.22	13.30	2,834,155	+0.05(+0.40%)
Nov 23, 2011	13.55	13.55	13.22	13.25	5,755,134	-0.43(-3.14%)
Nov 22, 2011	13.83	13.87	13.59	13.68	5,096,420	-0.14(-1.04%)
Nov 21, 2011	13.92	13.97	13.71	13.82	6,597,894	-0.41(-2.86%)
Nov 18, 2011	14.26	14.29	14.08	14.23	3,572,986	+0.06(+0.43%)
Nov 17, 2011	14.33	14.56	14.09	14.17	5,344,558	-0.20(-1.42%)
Nov 16, 2011	14.40	14.75	14.35	14.37	5,834,581	-0.17(-1.19%)
Nov 15, 2011	14.40	14.63	14.27	14.54	4,792,038	+0.08(+0.52%)
Nov 14, 2011	14.78	14.79	14.34	14.47	2,358,209	-0.38(-2.59%)
Nov 11, 2011	14.79	14.94	14.75	14.85	4,871,747	+0.32(+2.23%)
Nov 10, 2011	14.65	14.72	14.43	14.53	5,575,440	+0.14(+1.00%)
Nov 09, 2011	14.85	14.88	14.33	14.39	6,304,335	-0.89(-5.83%)
Nov 08, 2011	14.99	15.33	14.87	15.28	5,113,410	+0.35(+2.38%)
Nov 07, 2011	14.73	14.93	14.61	14.92	3,462,095	+0.16(+1.07%)
Nov 04, 2011	14.79	14.86	14.54	14.76	9,252,844	-0.20(-1.36%)
Nov 03, 2011	14.88	15.02	14.39	14.97	5,633,849	+0.32(+2.22%)
Nov 02, 2011	14.48	14.69	14.37	14.64	5,406,841	+0.48(+3.35%)
Nov 01, 2011	14.27	14.64	14.14	14.17	10,210,695	-0.74(-4.96%)
Oct 31, 2011	15.13	15.28	14.90	14.91	5,247,039	-0.48(-3.14%)
Oct 28, 2011	15.35	15.50	15.22	15.39	6,201,178	-0.07(-0.44%)
Oct 27, 2011	15.35	15.61	15.09	15.46	8,479,761	+0.75(+5.08%)
Oct 26, 2011	14.67	14.81	14.42	14.71	6,715,002	+0.28(+1.93%)
Oct 25, 2011	14.79	14.79	14.38	14.43	7,224,753	-0.50(-3.34%)
Oct 24, 2011	14.66	15.00	14.56	14.93	6,037,852	+0.32(+2.22%)
Oct 21, 2011	14.57	14.65	14.39	14.60	18,105,172	+0.25(+1.73%)
Oct 20, 2011	14.11	14.42	13.92	14.36	14,144,098	+0.25(+1.76%)
Oct 19, 2011	14.50	14.68	14.07	14.11	16,385,366	-0.41(-2.86%)
Oct 18, 2011	13.85	14.71	13.77	14.52	25,603,552	+0.81(+5.94%)
Oct 17, 2011	14.10	14.13	13.67	13.71	15,356,291	-0.56(-3.91%)
Oct 14, 2011	14.36	14.45	13.93	14.26	23,064,694	+0.10(+0.69%)
Oct 13, 2011	14.42	14.42	13.91	14.17	20,599,904	-0.42(-2.90%)
Oct 12, 2011	14.31	14.91	14.27	14.59	13,396,984	+0.45(+3.15%)
Oct 11, 2011	13.89	14.24	13.76	14.14	5,487,036	+0.11(+0.75%)
Oct 10, 2011	13.65	14.05	13.65	14.04	5,398,518	+0.69(+5.14%)
Oct 07, 2011	14.02	14.02	13.28	13.35	8,020,485	-0.57(-4.12%)
Oct 06, 2011	13.71	13.96	13.53	13.93	9,753,913	+0.60(+4.47%)
Oct 05, 2011	13.16	13.40	12.87	13.33	8,529,035	+0.15(+1.15%)
Oct 04, 2011	12.44	13.21	12.20	13.18	10,148,770	+0.56(+4.42%)
Oct 03, 2011	13.30	13.41	12.60	12.62	7,218,030	-0.61(-4.62%)
Sep 30, 2011	13.53	13.63	13.23	13.23	14,098,459	-0.54(-3.89%)
Sep 29, 2011	13.72	13.85	13.34	13.77	4,916,801	+0.45(+3.40%)
Sep 28, 2011	13.84	13.87	13.31	13.31	4,134,412	-0.48(-3.50%)
Sep 27, 2011	14.17	14.27	13.68	13.80	11,819,331	+0.00(+0.00%)
Sep 26, 2011	13.27	13.83	13.22	13.80	16,647,365	+0.69(+5.24%)
Sep 23, 2011	12.78	13.19	12.76	13.11	10,646,279	+0.22(+1.70%)
Sep 22, 2011	12.87	13.09	12.67	12.89	10,552,981	-0.36(-2.73%)
Sep 21, 2011	14.04	14.10	13.25	13.25	30,446,146	-0.79(-5.64%)
Sep 20, 2011	14.13	14.29	14.02	14.05	5,293,333	-0.04(-0.27%)
Sep 19, 2011	14.17	14.21	13.94	14.08	4,791,066	-0.41(-2.81%)
Sep 16, 2011	14.58	14.67	14.22	14.49	6,811,557	-0.05(-0.35%)
Sep 15, 2011	14.35	14.55	14.24	14.54	6,116,252	+0.34(+2.38%)
Sep 14, 2011	14.06	14.39	13.84	14.20	11,920,560	+0.25(+1.77%)
Sep 13, 2011	13.90	14.20	13.82	13.96	7,905,471	+0.16(+1.14%)
Sep 12, 2011	13.33	13.83	13.32	13.80	22,670,636	+0.23(+1.72%)
Sep 09, 2011	13.87	14.02	13.54	13.57	16,625,644	-0.47(-3.37%)
Sep 08, 2011	14.28	14.37	13.96	14.04	3,268,946	-0.37(-2.55%)
Sep 07, 2011	13.93	14.45	13.81	14.41	4,935,087	+0.78(+5.73%)
Sep 06, 2011	13.37	13.64	13.30	13.63	4,312,986	-0.22(-1.57%)
Sep 02, 2011	14.06	14.17	13.79	13.84	3,990,921	-0.67(-4.60%)

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.