Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.19	15.20	14.98	15.14	8,228,213	+0.95(+6.73%)
Nov 29, 2011	14.15	14.30	14.08	14.19	5,943,663	+0.11(+0.78%)
Nov 28, 2011	14.14	14.20	13.99	14.08	4,932,057	+0.76(+5.73%)
Nov 25, 2011	13.35	13.56	13.31	13.32	3,857,156	-0.10(-0.77%)
Nov 23, 2011	13.72	13.74	13.41	13.42	4,142,023	-0.43(-3.08%)
Nov 22, 2011	13.91	14.00	13.75	13.85	5,118,835	-0.17(-1.20%)
Nov 21, 2011	14.04	14.08	13.87	14.01	4,843,081	-0.41(-2.85%)
Nov 18, 2011	14.58	14.58	14.36	14.43	15,649,289	+0.05(+0.36%)
Nov 17, 2011	14.65	14.78	14.27	14.37	7,929,800	-0.12(-0.86%)
Nov 16, 2011	14.65	14.85	14.48	14.50	11,136,297	-0.35(-2.32%)
Nov 15, 2011	14.87	15.05	14.74	14.84	5,891,342	-0.10(-0.69%)
Nov 14, 2011	15.09	15.14	14.85	14.95	2,808,444	-0.42(-2.72%)
Nov 11, 2011	15.21	15.39	15.20	15.36	3,932,490	+0.60(+4.08%)
Nov 10, 2011	14.86	14.90	14.54	14.76	6,965,655	+0.39(+2.71%)
Nov 09, 2011	14.67	14.75	14.34	14.37	6,715,680	-1.15(-7.38%)
Nov 08, 2011	15.45	15.58	15.14	15.52	4,808,534	+0.29(+1.88%)
Nov 07, 2011	15.20	15.37	14.99	15.23	3,472,325	-0.02(-0.14%)
Nov 04, 2011	15.30	15.36	15.03	15.25	4,868,519	-0.46(-2.90%)
Nov 03, 2011	15.51	15.78	15.17	15.71	4,969,213	+0.63(+4.19%)
Nov 02, 2011	15.02	15.26	14.94	15.08	7,772,058	+0.34(+2.29%)
Nov 01, 2011	14.60	14.97	14.52	14.74	13,339,391	-0.82(-5.28%)
Oct 31, 2011	16.08	16.10	15.56	15.56	7,075,157	-1.04(-6.28%)
Oct 28, 2011	16.49	16.63	16.43	16.61	9,201,710	-0.22(-1.31%)
Oct 27, 2011	16.52	16.91	16.36	16.83	36,174,272	+1.27(+8.16%)
Oct 26, 2011	15.75	15.81	15.14	15.56	7,317,791	+0.18(+1.15%)
Oct 25, 2011	15.60	15.62	15.24	15.38	10,558,908	-0.18(-1.18%)
Oct 24, 2011	15.23	15.61	15.22	15.56	3,285,932	+0.24(+1.58%)
Oct 21, 2011	15.14	15.33	15.12	15.32	4,448,501	+0.62(+4.19%)
Oct 20, 2011	14.78	14.80	14.46	14.70	5,821,342	-0.08(-0.55%)
Oct 19, 2011	15.02	15.09	14.76	14.78	4,105,034	-0.34(-2.23%)
Oct 18, 2011	14.83	15.25	14.63	15.12	6,974,787	+0.37(+2.49%)
Oct 17, 2011	15.06	15.06	14.71	14.76	5,139,526	-0.57(-3.69%)
Oct 14, 2011	15.36	15.45	15.16	15.32	5,113,653	+0.21(+1.41%)
Oct 13, 2011	15.02	15.15	14.83	15.11	3,872,355	-0.07(-0.44%)
Oct 12, 2011	15.09	15.35	15.04	15.17	6,798,742	+0.40(+2.73%)
Oct 11, 2011	14.53	14.79	14.49	14.77	7,465,797	+0.04(+0.25%)
Oct 10, 2011	14.36	14.76	14.34	14.73	5,398,684	+0.82(+5.91%)
Oct 07, 2011	14.15	14.23	13.84	13.91	6,754,950	-0.12(-0.89%)
Oct 06, 2011	13.92	14.05	13.91	14.04	6,240,529	+0.53(+3.91%)
Oct 05, 2011	13.26	13.52	13.13	13.51	8,214,077	+0.44(+3.37%)
Oct 04, 2011	12.63	13.07	12.45	13.07	18,729,644	+0.26(+2.01%)
Oct 03, 2011	13.15	13.39	12.81	12.81	9,594,152	-0.60(-4.49%)
Sep 30, 2011	13.52	13.73	13.40	13.41	11,025,211	-0.74(-5.24%)
Sep 29, 2011	14.26	14.34	13.87	14.15	5,143,059	+0.44(+3.21%)
Sep 28, 2011	14.14	14.23	13.70	13.71	4,608,412	-0.28(-1.99%)
Sep 27, 2011	14.06	14.29	13.93	13.99	8,257,657	+0.49(+3.64%)
Sep 26, 2011	13.23	13.51	12.96	13.50	7,173,952	+0.47(+3.61%)
Sep 23, 2011	12.63	13.07	12.59	13.03	24,094,880	+0.17(+1.31%)
Sep 22, 2011	12.93	13.03	12.70	12.86	9,523,219	-0.55(-4.11%)
Sep 21, 2011	13.90	13.96	13.41	13.41	5,723,710	-0.52(-3.74%)
Sep 20, 2011	13.97	14.14	13.81	13.93	5,124,765	+0.15(+1.07%)
Sep 19, 2011	13.60	13.89	13.49	13.79	6,438,873	-0.51(-3.54%)
Sep 16, 2011	14.32	14.43	14.08	14.29	6,385,774	-0.01(-0.05%)
Sep 15, 2011	14.23	14.33	14.05	14.30	7,966,126	+0.52(+3.78%)
Sep 14, 2011	13.47	13.90	13.15	13.78	17,712,762	+0.57(+4.28%)
Sep 13, 2011	13.06	13.29	12.98	13.21	10,040,898	+0.16(+1.24%)
Sep 12, 2011	12.71	13.07	12.65	13.05	12,503,890	-0.03(-0.22%)
Sep 09, 2011	13.34	13.44	13.04	13.08	12,119,264	-0.73(-5.26%)
Sep 08, 2011	13.91	14.18	13.77	13.81	5,168,131	-0.48(-3.34%)
Sep 07, 2011	14.01	14.29	13.96	14.29	8,045,128	+0.55(+4.01%)
Sep 06, 2011	13.52	13.74	13.40	13.73	16,358,307	-0.76(-5.27%)
Sep 02, 2011	14.54	14.65	14.46	14.50	4,274,421	-0.48(-3.19%)

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.