Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.62	16.93	16.49	16.74	1,253,223	+0.77(+4.84%)
Nov 29, 2011	15.91	16.18	15.83	15.97	611,253	+0.05(+0.30%)
Nov 28, 2011	15.72	16.06	15.55	15.93	797,536	+0.80(+5.31%)
Nov 25, 2011	15.24	15.45	15.12	15.12	218,014	-0.20(-1.30%)
Nov 23, 2011	15.53	15.62	15.20	15.32	717,929	-0.30(-1.93%)
Nov 22, 2011	16.04	16.08	15.62	15.62	669,898	-0.38(-2.37%)
Nov 21, 2011	16.02	16.17	15.80	16.00	352,771	-0.28(-1.70%)
Nov 18, 2011	16.29	16.62	16.18	16.28	769,938	+0.03(+0.16%)
Nov 17, 2011	16.57	16.76	16.13	16.25	844,734	-0.30(-1.82%)
Nov 16, 2011	16.64	17.00	16.54	16.55	949,703	-0.30(-1.79%)
Nov 15, 2011	16.45	17.03	16.41	16.86	781,152	+0.27(+1.64%)
Nov 14, 2011	16.65	16.77	16.30	16.59	1,053,881	-0.08(-0.47%)
Nov 11, 2011	16.23	16.68	16.22	16.66	975,896	+0.67(+4.21%)
Nov 10, 2011	16.27	16.35	15.87	15.99	1,344,067	-0.01(-0.05%)
Nov 09, 2011	15.89	16.19	15.77	16.00	1,196,036	-0.28(-1.70%)
Nov 08, 2011	16.30	16.32	15.95	16.27	1,068,763	+0.18(+1.13%)
Nov 07, 2011	16.13	16.29	15.74	16.09	1,035,849	+0.01(+0.08%)
Nov 04, 2011	15.93	16.17	15.71	16.08	515,693	-0.09(-0.53%)
Nov 03, 2011	15.97	16.19	15.50	16.17	745,688	+0.38(+2.41%)
Nov 02, 2011	15.62	15.86	15.41	15.79	980,786	+0.50(+3.24%)
Nov 01, 2011	15.14	15.57	14.96	15.29	1,838,880	-0.48(-3.04%)
Oct 31, 2011	15.78	16.15	15.69	15.77	543,599	-0.28(-1.75%)
Oct 28, 2011	16.33	16.39	15.77	16.05	1,893,354	-0.31(-1.87%)
Oct 27, 2011	15.73	16.66	14.78	16.36	1,878,219	+1.08(+7.06%)
Oct 26, 2011	15.32	15.47	14.90	15.28	1,553,392	+0.20(+1.35%)
Oct 25, 2011	15.21	15.45	14.80	15.08	829,847	-0.30(-1.94%)
Oct 24, 2011	14.96	15.61	14.87	15.37	1,153,821	+0.50(+3.37%)
Oct 21, 2011	15.05	15.07	14.49	14.87	1,118,272	+0.11(+0.73%)
Oct 20, 2011	14.42	14.79	14.30	14.76	946,728	+0.42(+2.95%)
Oct 19, 2011	14.59	14.75	14.24	14.34	771,058	-0.31(-2.15%)
Oct 18, 2011	14.26	14.81	14.13	14.66	603,621	+0.43(+3.03%)
Oct 17, 2011	14.63	14.69	14.15	14.23	736,162	-0.49(-3.31%)
Oct 14, 2011	14.52	14.80	14.52	14.71	925,493	+0.43(+3.02%)
Oct 13, 2011	14.18	14.33	13.87	14.28	704,444	-0.01(-0.06%)
Oct 12, 2011	14.01	14.44	13.94	14.29	871,112	+0.41(+2.95%)
Oct 11, 2011	13.69	14.11	13.61	13.88	1,189,405	+0.05(+0.37%)
Oct 10, 2011	13.38	13.85	13.38	13.83	730,396	+0.66(+5.05%)
Oct 07, 2011	13.68	13.75	13.12	13.16	1,102,112	-0.44(-3.20%)
Oct 06, 2011	13.40	13.61	13.12	13.60	1,239,783	+0.45(+3.41%)
Oct 05, 2011	13.08	13.31	12.87	13.15	800,145	+0.08(+0.59%)
Oct 04, 2011	11.82	13.09	11.82	13.07	1,470,934	+1.07(+8.95%)
Oct 03, 2011	12.34	12.87	11.98	12.00	1,215,887	-0.50(-4.00%)
Sep 30, 2011	12.51	12.75	12.42	12.50	1,347,133	-0.23(-1.80%)
Sep 29, 2011	12.97	13.06	12.25	12.73	1,015,592	+0.09(+0.72%)
Sep 28, 2011	13.28	13.41	12.54	12.64	1,182,535	-0.59(-4.47%)
Sep 27, 2011	12.90	13.59	12.87	13.23	1,261,753	+0.52(+4.11%)
Sep 26, 2011	12.72	12.81	12.31	12.71	923,803	+0.12(+0.93%)
Sep 23, 2011	12.29	12.68	12.07	12.59	853,196	+0.29(+2.35%)
Sep 22, 2011	12.25	12.63	12.05	12.30	2,234,456	-0.38(-3.03%)
Sep 21, 2011	13.61	13.61	12.64	12.68	1,225,133	-0.95(-6.99%)
Sep 20, 2011	14.14	14.42	13.63	13.64	762,554	-0.43(-3.04%)
Sep 19, 2011	14.08	14.20	13.88	14.07	601,217	-0.27(-1.90%)
Sep 16, 2011	14.34	14.38	14.07	14.34	2,134,979	+0.08(+0.57%)
Sep 15, 2011	14.20	14.29	13.91	14.26	674,854	+0.16(+1.16%)
Sep 14, 2011	13.73	14.30	13.41	14.09	966,340	+0.48(+3.52%)
Sep 13, 2011	13.26	13.80	13.26	13.61	1,029,595	+0.44(+3.37%)
Sep 12, 2011	12.90	13.20	12.66	13.17	1,264,877	+0.00(+0.03%)
Sep 09, 2011	13.30	13.53	13.00	13.16	1,484,556	-0.35(-2.62%)
Sep 08, 2011	13.57	14.04	13.46	13.52	1,837,881	-0.14(-1.04%)
Sep 07, 2011	13.27	13.69	13.02	13.66	1,957,872	+0.57(+4.35%)
Sep 06, 2011	12.80	13.18	12.59	13.09	1,303,581	-0.15(-1.14%)
Sep 02, 2011	13.40	13.59	13.16	13.24	1,093,790	-0.26(-1.92%)

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.