Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	24.37	24.77	24.25	24.76	34,198	+1.41(+6.03%)
Nov 29, 2011	23.35	23.50	23.22	23.35	53,841	-0.08(-0.32%)
Nov 28, 2011	23.12	23.49	23.12	23.43	255,982	+1.07(+4.76%)
Nov 25, 2011	22.57	22.86	22.36	22.36	28,787	-0.33(-1.44%)
Nov 23, 2011	23.22	23.22	22.69	22.69	15,533	-0.73(-3.12%)
Nov 22, 2011	23.66	23.76	23.42	23.42	18,952	-0.24(-1.03%)
Nov 21, 2011	23.84	23.85	23.47	23.66	53,497	-0.57(-2.35%)
Nov 18, 2011	24.26	24.41	24.09	24.23	39,126	+0.06(+0.24%)
Nov 17, 2011	24.53	24.73	24.15	24.17	13,873	-0.49(-1.97%)
Nov 16, 2011	24.93	25.17	24.63	24.66	27,448	-0.46(-1.84%)
Nov 15, 2011	24.58	25.18	24.50	25.12	44,239	+0.37(+1.49%)
Nov 14, 2011	24.93	25.06	24.59	24.75	20,271	-0.36(-1.44%)
Nov 11, 2011	24.69	25.15	24.69	25.11	30,668	+0.67(+2.75%)
Nov 10, 2011	24.70	24.70	24.28	24.44	30,097	+0.27(+1.11%)
Nov 09, 2011	24.79	24.84	24.17	24.17	41,216	-1.14(-4.50%)
Nov 08, 2011	25.23	25.31	24.75	25.31	17,917	+0.31(+1.23%)
Nov 07, 2011	25.06	25.09	24.52	25.00	21,276	-0.03(-0.10%)
Nov 04, 2011	24.89	25.10	24.71	25.03	81,253	-0.19(-0.76%)
Nov 03, 2011	24.94	25.23	24.43	25.22	136,959	+0.60(+2.45%)
Nov 02, 2011	24.39	24.62	24.18	24.62	72,985	+0.65(+2.73%)
Nov 01, 2011	23.55	24.43	23.55	23.96	60,813	-0.88(-3.54%)
Oct 31, 2011	25.08	25.31	24.84	24.84	35,673	-0.71(-2.79%)
Oct 28, 2011	25.62	25.77	25.46	25.56	80,821	-0.08(-0.29%)
Oct 27, 2011	25.39	25.84	24.99	25.63	396,086	+1.30(+5.34%)
Oct 26, 2011	24.25	24.42	23.60	24.33	24,180	+0.51(+2.15%)
Oct 25, 2011	24.45	24.45	23.81	23.82	39,162	-0.83(-3.37%)
Oct 24, 2011	24.00	24.66	24.00	24.65	109,120	+0.84(+3.52%)
Oct 21, 2011	23.59	23.81	23.43	23.81	20,461	+0.60(+2.60%)
Oct 20, 2011	23.00	23.23	22.68	23.21	20,482	+0.03(+0.11%)
Oct 19, 2011	23.59	23.81	23.12	23.18	28,564	-0.48(-2.02%)
Oct 18, 2011	23.12	23.68	22.63	23.66	16,962	+0.64(+2.77%)
Oct 17, 2011	23.64	23.65	22.99	23.02	120,124	-0.82(-3.45%)
Oct 14, 2011	23.64	23.85	23.45	23.85	32,349	+0.45(+1.94%)
Oct 13, 2011	23.33	23.39	23.04	23.39	18,229	-0.13(-0.57%)
Oct 12, 2011	23.26	23.57	23.17	23.53	11,634	+0.54(+2.36%)
Oct 11, 2011	22.62	23.07	22.39	22.98	19,508	+0.20(+0.86%)
Oct 10, 2011	22.38	22.80	22.29	22.79	18,674	+0.77(+3.50%)
Oct 07, 2011	22.59	22.59	21.85	22.02	17,493	-0.44(-1.98%)
Oct 06, 2011	21.98	22.46	21.93	22.46	14,060	+0.49(+2.21%)
Oct 05, 2011	21.58	22.02	21.53	21.98	23,396	+0.29(+1.35%)
Oct 04, 2011	20.05	21.68	20.00	21.68	103,268	+1.41(+6.95%)
Oct 03, 2011	21.35	21.46	20.27	20.27	87,763	-1.18(-5.51%)
Sep 30, 2011	21.65	22.08	21.46	21.46	16,864	-0.46(-2.10%)
Sep 29, 2011	22.08	22.24	21.51	21.92	18,237	+0.25(+1.16%)
Sep 28, 2011	22.43	22.57	21.66	21.66	42,229	-0.84(-3.73%)
Sep 27, 2011	22.47	23.00	22.31	22.50	26,798	+0.49(+2.21%)
Sep 26, 2011	21.72	22.02	21.37	22.02	14,747	+0.56(+2.60%)
Sep 23, 2011	21.22	21.71	21.21	21.46	68,279	+0.19(+0.89%)
Sep 22, 2011	21.16	21.68	20.94	21.27	109,172	-0.82(-3.72%)
Sep 21, 2011	22.73	22.81	22.09	22.09	12,202	-0.66(-2.91%)
Sep 20, 2011	23.30	23.45	22.75	22.76	8,720	-0.55(-2.34%)
Sep 19, 2011	22.88	23.42	22.88	23.30	9,533	-0.24(-1.03%)
Sep 16, 2011	23.63	23.66	23.39	23.54	8,653	+0.12(+0.50%)
Sep 15, 2011	23.43	23.59	23.13	23.43	12,714	+0.16(+0.69%)
Sep 14, 2011	22.94	23.56	22.65	23.27	14,640	+0.49(+2.14%)
Sep 13, 2011	22.57	22.82	22.44	22.78	9,755	+0.44(+1.95%)
Sep 12, 2011	21.96	22.40	21.92	22.34	28,596	+0.09(+0.41%)
Sep 09, 2011	22.70	22.76	22.01	22.25	23,362	-0.68(-2.96%)
Sep 08, 2011	23.48	23.53	22.91	22.93	31,746	-0.46(-1.98%)
Sep 07, 2011	23.05	23.39	23.02	23.39	30,170	+0.81(+3.56%)
Sep 06, 2011	22.55	22.59	21.87	22.59	28,509	+0.01(+0.04%)
Sep 02, 2011	23.13	23.14	22.42	22.58	49,062	-0.87(-3.72%)

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.