Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	23.81	24.56	23.49	24.51	1,832,852	+1.71(+7.49%)
Nov 29, 2011	23.08	23.20	22.61	22.81	1,343,846	-0.01(-0.04%)
Nov 28, 2011	23.01	23.60	22.59	22.82	1,485,150	+0.71(+3.21%)
Nov 25, 2011	22.17	22.58	22.08	22.11	387,442	-0.10(-0.46%)
Nov 23, 2011	22.29	22.50	22.05	22.21	1,413,930	-0.38(-1.66%)
Nov 22, 2011	23.14	23.43	22.49	22.58	1,373,504	-0.66(-2.83%)
Nov 21, 2011	23.58	23.58	22.96	23.24	1,359,370	-0.77(-3.20%)
Nov 18, 2011	24.14	24.34	23.80	24.01	1,006,201	+0.03(+0.14%)
Nov 17, 2011	24.45	24.63	23.65	23.98	1,989,112	-0.49(-1.99%)
Nov 16, 2011	24.85	25.30	24.40	24.46	1,164,698	-0.69(-2.75%)
Nov 15, 2011	24.57	25.37	24.41	25.16	1,074,279	+0.48(+1.94%)
Nov 14, 2011	24.64	24.92	24.49	24.68	1,170,231	-0.04(-0.17%)
Nov 11, 2011	24.53	24.99	24.37	24.72	1,395,210	+0.59(+2.44%)
Nov 10, 2011	24.34	24.57	23.96	24.13	1,086,459	+0.21(+0.89%)
Nov 09, 2011	24.34	24.63	23.79	23.92	1,662,933	-1.26(-4.99%)
Nov 08, 2011	25.45	25.59	24.55	25.17	1,097,319	-0.04(-0.17%)
Nov 07, 2011	24.71	25.43	24.19	25.22	2,765,017	+0.56(+2.29%)
Nov 04, 2011	24.31	24.84	24.10	24.65	2,174,103	+0.28(+1.16%)
Nov 03, 2011	23.82	24.47	23.62	24.37	1,762,324	+0.79(+3.33%)
Nov 02, 2011	23.58	24.10	23.22	23.58	1,123,128	+0.51(+2.22%)
Nov 01, 2011	23.50	23.64	22.29	23.07	2,725,688	-1.17(-4.83%)
Oct 31, 2011	24.77	24.88	24.24	24.24	1,808,136	-0.93(-3.70%)
Oct 28, 2011	25.19	25.41	24.77	25.17	1,547,419	-0.21(-0.84%)
Oct 27, 2011	24.75	26.73	24.02	25.39	4,746,131	+2.12(+9.10%)
Oct 26, 2011	21.21	23.38	20.89	23.27	5,478,546	+2.03(+9.57%)
Oct 25, 2011	22.01	22.04	21.19	21.23	3,042,819	-0.86(-3.90%)
Oct 24, 2011	21.65	22.45	21.48	22.10	2,428,528	+0.53(+2.46%)
Oct 21, 2011	21.43	21.82	21.29	21.57	2,472,663	+0.55(+2.60%)
Oct 20, 2011	21.36	21.49	20.41	21.02	2,282,305	-0.34(-1.60%)
Oct 19, 2011	20.97	21.83	20.97	21.36	2,778,571	+0.33(+1.58%)
Oct 18, 2011	19.99	21.40	19.56	21.03	2,803,081	+1.05(+5.26%)
Oct 17, 2011	20.60	20.89	19.88	19.98	1,296,084	-0.85(-4.06%)
Oct 14, 2011	20.27	20.94	20.16	20.82	1,389,403	+0.75(+3.74%)
Oct 13, 2011	19.54	20.12	19.42	20.07	2,331,413	+0.50(+2.58%)
Oct 12, 2011	19.32	19.69	18.88	19.57	5,335,917	+0.38(+1.96%)
Oct 11, 2011	19.17	19.83	18.95	19.19	2,886,018	+0.07(+0.36%)
Oct 10, 2011	19.33	19.44	18.55	19.12	2,508,388	-0.09(-0.45%)
Oct 07, 2011	20.18	20.36	18.85	19.21	2,159,983	-0.95(-4.70%)
Oct 06, 2011	19.89	20.18	19.77	20.16	1,401,733	+0.90(+4.66%)
Oct 05, 2011	18.38	19.27	18.07	19.26	2,843,005	+0.97(+5.32%)
Oct 04, 2011	17.14	18.39	15.95	18.29	3,271,151	+0.73(+4.18%)
Oct 03, 2011	18.25	18.73	17.55	17.55	1,520,228	-0.97(-5.21%)
Sep 30, 2011	18.94	18.96	18.50	18.52	1,619,691	-0.70(-3.64%)
Sep 29, 2011	19.53	19.79	18.74	19.22	1,546,675	+0.10(+0.54%)
Sep 28, 2011	20.03	20.09	19.09	19.12	1,452,166	-0.91(-4.56%)
Sep 27, 2011	20.15	20.79	19.87	20.03	2,021,749	+0.28(+1.43%)
Sep 26, 2011	19.17	19.76	18.63	19.75	1,325,337	+0.76(+4.00%)
Sep 23, 2011	18.76	19.43	18.66	18.99	1,904,520	+0.26(+1.37%)
Sep 22, 2011	19.34	19.42	18.42	18.73	2,652,689	-1.26(-6.28%)
Sep 21, 2011	21.45	21.57	19.98	19.99	2,320,823	-1.57(-7.29%)
Sep 20, 2011	22.49	22.66	21.49	21.56	1,073,845	-0.91(-4.07%)
Sep 19, 2011	22.42	22.70	22.00	22.47	1,110,533	-0.36(-1.57%)
Sep 16, 2011	23.09	23.28	22.62	22.83	1,847,960	-0.17(-0.74%)
Sep 15, 2011	22.70	23.07	22.50	23.00	1,350,782	+0.59(+2.63%)
Sep 14, 2011	22.22	22.70	21.66	22.41	1,785,866	+0.41(+1.86%)
Sep 13, 2011	22.23	22.31	21.78	22.00	1,764,626	-0.21(-0.92%)
Sep 12, 2011	21.71	22.24	21.24	22.21	1,859,522	+0.14(+0.62%)
Sep 09, 2011	22.48	22.66	21.75	22.07	1,348,734	-0.67(-2.93%)
Sep 08, 2011	23.32	23.49	22.57	22.74	892,109	-0.76(-3.24%)
Sep 07, 2011	22.89	23.64	22.87	23.50	1,399,775	+1.02(+4.52%)
Sep 06, 2011	21.70	22.73	21.70	22.48	2,446,743	+0.27(+1.23%)
Sep 02, 2011	22.81	23.17	22.07	22.21	1,984,469	-1.40(-5.93%)

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.