Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	20.23	20.61	19.72	20.60	608,467	+1.52(+7.98%)
Nov 29, 2011	19.08	19.22	18.72	19.08	403,950	-0.04(-0.22%)
Nov 28, 2011	19.17	19.52	18.91	19.12	349,125	+0.84(+4.62%)
Nov 25, 2011	18.56	18.76	18.28	18.28	99,246	-0.41(-2.21%)
Nov 23, 2011	19.15	19.15	18.62	18.69	325,272	-0.74(-3.83%)
Nov 22, 2011	19.78	19.81	19.39	19.44	223,712	-0.41(-2.08%)
Nov 21, 2011	20.19	20.20	19.54	19.85	335,758	-0.83(-4.00%)
Nov 18, 2011	20.49	20.84	20.35	20.68	180,312	+0.25(+1.21%)
Nov 17, 2011	20.83	21.45	20.34	20.43	302,054	-0.46(-2.22%)
Nov 16, 2011	20.67	21.65	20.41	20.89	391,076	-0.08(-0.39%)
Nov 15, 2011	20.39	21.16	20.18	20.97	244,846	+0.47(+2.30%)
Nov 14, 2011	20.74	20.96	20.07	20.50	338,070	-0.43(-2.06%)
Nov 11, 2011	20.67	21.13	20.59	20.93	264,639	+0.55(+2.68%)
Nov 10, 2011	20.22	20.49	19.94	20.39	324,611	+0.54(+2.71%)
Nov 09, 2011	20.46	20.62	19.72	19.85	480,117	-1.35(-6.36%)
Nov 08, 2011	20.63	21.24	19.92	21.20	449,583	+0.83(+4.06%)
Nov 07, 2011	21.08	21.24	20.01	20.37	778,208	-0.66(-3.15%)
Nov 04, 2011	22.09	22.16	20.84	21.03	717,722	-0.94(-4.29%)
Nov 03, 2011	19.30	22.12	19.30	21.98	1,715,834	+3.52(+19.05%)
Nov 02, 2011	18.05	18.66	17.93	18.46	465,810	+0.80(+4.55%)
Nov 01, 2011	17.74	18.31	17.19	17.66	559,999	-0.96(-5.16%)
Oct 31, 2011	19.05	19.29	18.61	18.62	428,544	-0.71(-3.68%)
Oct 28, 2011	19.69	20.00	19.15	19.33	395,518	-0.44(-2.22%)
Oct 27, 2011	19.26	19.99	18.90	19.77	537,749	+1.22(+6.56%)
Oct 26, 2011	18.53	18.76	17.87	18.55	243,658	+0.40(+2.19%)
Oct 25, 2011	18.69	18.69	18.10	18.15	341,471	-0.76(-4.02%)
Oct 24, 2011	18.02	18.96	18.02	18.91	457,244	+1.01(+5.64%)
Oct 21, 2011	18.05	18.11	17.71	17.90	368,482	+0.19(+1.07%)
Oct 20, 2011	17.66	18.18	17.32	17.71	706,250	+0.05(+0.28%)
Oct 19, 2011	17.47	17.79	17.39	17.66	388,227	+0.08(+0.47%)
Oct 18, 2011	17.04	17.82	16.81	17.58	358,768	+0.56(+3.31%)
Oct 17, 2011	17.54	17.64	16.96	17.02	300,616	-0.70(-3.92%)
Oct 14, 2011	17.52	17.79	17.23	17.71	460,008	+0.46(+2.64%)
Oct 13, 2011	17.63	17.89	17.18	17.26	541,968	-0.57(-3.20%)
Oct 12, 2011	17.52	18.11	17.46	17.83	306,751	+0.44(+2.52%)
Oct 11, 2011	17.10	17.50	17.04	17.39	265,831	+0.10(+0.57%)
Oct 10, 2011	16.56	17.46	16.43	17.29	889,984	+1.14(+7.07%)
Oct 07, 2011	17.07	17.07	16.03	16.15	525,991	-0.87(-5.10%)
Oct 06, 2011	17.25	17.26	16.75	17.02	478,639	+0.36(+2.13%)
Oct 05, 2011	15.96	16.78	15.76	16.66	316,182	+0.75(+4.73%)
Oct 04, 2011	14.55	15.97	14.50	15.91	583,810	+1.20(+8.16%)
Oct 03, 2011	15.36	15.84	14.71	14.71	579,210	-0.82(-5.27%)
Sep 30, 2011	15.89	16.10	15.51	15.53	386,425	-0.65(-4.04%)
Sep 29, 2011	16.09	16.29	15.69	16.18	285,594	+0.51(+3.27%)
Sep 28, 2011	16.18	16.40	15.64	15.67	471,570	-0.51(-3.17%)
Sep 27, 2011	16.10	16.74	16.04	16.18	657,622	+0.48(+3.03%)
Sep 26, 2011	15.20	15.72	15.01	15.71	453,254	+0.67(+4.43%)
Sep 23, 2011	14.65	15.25	14.40	15.04	444,015	+0.39(+2.64%)
Sep 22, 2011	15.29	15.55	14.38	14.65	1,113,245	-1.10(-6.99%)
Sep 21, 2011	16.10	16.76	15.74	15.76	541,979	-0.33(-2.04%)
Sep 20, 2011	16.30	16.43	15.99	16.09	750,587	-0.18(-1.11%)
Sep 19, 2011	16.77	16.88	16.06	16.27	461,374	-0.82(-4.81%)
Sep 16, 2011	17.01	17.19	16.82	17.09	634,175	+0.13(+0.78%)
Sep 15, 2011	17.12	17.17	16.74	16.96	441,907	+0.00(+0.00%)
Sep 14, 2011	16.41	17.27	16.05	16.96	726,393	+0.66(+4.03%)
Sep 13, 2011	15.81	16.37	15.67	16.30	537,437	+0.64(+4.09%)
Sep 12, 2011	15.49	15.80	15.20	15.66	526,972	-0.09(-0.57%)
Sep 09, 2011	16.72	16.75	15.54	15.75	1,174,814	-1.13(-6.67%)
Sep 08, 2011	16.82	17.38	16.78	16.87	862,958	-0.10(-0.58%)
Sep 07, 2011	16.69	17.25	16.51	16.97	731,199	+0.68(+4.19%)
Sep 06, 2011	14.93	16.32	14.88	16.29	1,047,864	+0.99(+6.50%)
Sep 02, 2011	15.90	15.90	15.18	15.30	502,339	-0.99(-6.10%)

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.