Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.69	13.93	13.69	13.93	28,556	+0.16(+1.16%)
Nov 29, 2011	13.81	13.90	13.77	13.77	8,241	-0.07(-0.51%)
Nov 28, 2011	13.95	14.10	13.84	13.84	9,995	+0.55(+4.14%)
Nov 25, 2011	12.97	13.41	12.97	13.29	17,319	+0.26(+2.00%)
Nov 23, 2011	13.10	13.16	13.03	13.03	4,718	-0.59(-4.33%)
Nov 22, 2011	13.55	13.67	13.45	13.62	14,421	+0.16(+1.19%)
Nov 21, 2011	13.10	13.51	12.90	13.46	23,321	-0.42(-3.03%)
Nov 18, 2011	14.10	14.10	13.87	13.88	3,783	-0.41(-2.87%)
Nov 17, 2011	14.99	14.99	14.25	14.29	14,515	-0.38(-2.59%)
Nov 16, 2011	14.90	14.97	14.65	14.67	15,966	-1.21(-7.62%)
Nov 15, 2011	15.50	15.88	15.50	15.88	68,982	+0.14(+0.89%)
Nov 14, 2011	15.89	16.05	15.73	15.74	6,879	-0.02(-0.13%)
Nov 11, 2011	15.70	15.76	15.17	15.76	4,350	+0.28(+1.81%)
Nov 10, 2011	15.00	15.50	15.00	15.48	4,679	-0.18(-1.15%)
Nov 09, 2011	15.95	16.32	15.65	15.66	28,191	-0.70(-4.28%)
Nov 08, 2011	16.32	16.36	15.75	16.36	3,480	+0.08(+0.49%)
Nov 07, 2011	16.28	16.28	16.10	16.28	7,343	+0.15(+0.93%)
Nov 04, 2011	15.85	16.13	15.74	16.13	8,034	+0.31(+1.96%)
Nov 03, 2011	15.33	15.82	15.33	15.82	23,173	+0.72(+4.77%)
Nov 02, 2011	15.10	15.25	15.10	15.10	14,092	+0.63(+4.35%)
Nov 01, 2011	13.90	14.51	13.90	14.47	13,769	-0.29(-1.96%)
Oct 31, 2011	14.66	15.17	14.66	14.76	8,998	-0.56(-3.66%)
Oct 28, 2011	15.30	15.38	15.15	15.32	3,678	-0.05(-0.33%)
Oct 27, 2011	14.90	15.37	14.72	15.37	13,440	+1.33(+9.47%)
Oct 26, 2011	13.63	14.10	13.63	14.04	9,599	+0.22(+1.59%)
Oct 25, 2011	13.51	13.82	13.43	13.82	6,389	+0.28(+2.07%)
Oct 24, 2011	13.12	13.67	13.12	13.54	21,708	+0.94(+7.46%)
Oct 21, 2011	12.60	12.70	12.60	12.60	2,216	-0.05(-0.40%)
Oct 20, 2011	12.60	12.82	12.49	12.65	40,343	-0.37(-2.84%)
Oct 19, 2011	13.00	13.48	13.00	13.02	4,772	-1.03(-7.33%)
Oct 18, 2011	13.90	14.17	13.62	14.05	21,926	-0.28(-1.95%)
Oct 17, 2011	14.79	14.79	14.00	14.33	23,211	+0.33(+2.36%)
Oct 14, 2011	13.75	14.00	13.75	14.00	25,156	+0.10(+0.72%)
Oct 13, 2011	13.94	13.94	13.50	13.90	8,131	+0.50(+3.73%)
Oct 12, 2011	12.90	13.40	12.90	13.40	19,935	+1.43(+11.95%)
Oct 11, 2011	12.20	12.20	11.88	11.97	15,235	+0.12(+1.01%)
Oct 10, 2011	11.80	11.90	11.70	11.85	8,628	+0.34(+2.95%)
Oct 07, 2011	11.42	11.73	11.42	11.51	17,471	+0.70(+6.48%)
Oct 06, 2011	10.54	11.07	10.54	10.81	9,988	+0.47(+4.55%)
Oct 05, 2011	10.18	10.50	10.18	10.34	6,644	+0.10(+0.98%)
Oct 04, 2011	9.740	10.24	9.740	10.24	21,758	+0.26(+2.61%)
Oct 03, 2011	11.16	11.16	9.670	9.980	116,770	-1.17(-10.49%)
Sep 30, 2011	11.14	11.50	11.14	11.15	48,586	-1.00(-8.23%)
Sep 29, 2011	12.26	12.26	11.83	12.15	11,198	+0.42(+3.58%)
Sep 28, 2011	11.81	12.17	11.73	11.73	7,040	-0.28(-2.33%)
Sep 27, 2011	11.85	12.35	11.85	12.01	27,382	+0.59(+5.17%)
Sep 26, 2011	11.20	11.42	11.01	11.42	19,090	-1.27(-10.01%)
Sep 23, 2011	12.31	12.75	12.31	12.69	4,661	-0.30(-2.31%)
Sep 22, 2011	13.35	13.35	12.84	12.99	17,671	-1.07(-7.61%)
Sep 21, 2011	14.31	14.38	14.06	14.06	12,637	-0.79(-5.32%)
Sep 20, 2011	14.85	14.85	14.45	14.85	7,172	+0.60(+4.21%)
Sep 19, 2011	14.60	14.60	14.15	14.25	5,217	-1.15(-7.47%)
Sep 16, 2011	15.51	15.51	15.15	15.40	5,541	+0.65(+4.41%)
Sep 15, 2011	14.65	15.00	14.65	14.75	5,658	-0.15(-1.01%)
Sep 14, 2011	14.55	14.91	14.55	14.90	41,350	-0.30(-1.97%)
Sep 13, 2011	15.13	15.30	15.07	15.20	17,479	+0.11(+0.73%)
Sep 12, 2011	15.00	15.09	14.86	15.09	3,433	-0.26(-1.69%)
Sep 09, 2011	15.63	15.77	15.29	15.35	14,293	-0.20(-1.29%)
Sep 08, 2011	15.49	15.85	15.49	15.55	36,876	-0.50(-3.12%)
Sep 07, 2011	15.82	16.26	15.82	16.05	8,352	+0.50(+3.22%)
Sep 06, 2011	15.26	15.55	15.20	15.55	3,253	-0.31(-1.95%)
Sep 02, 2011	15.70	15.96	15.68	15.86	6,326	-0.18(-1.12%)

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.