Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.61	14.77	14.61	14.75	79,725	+0.47(+3.29%)
Nov 29, 2011	14.24	14.33	14.19	14.28	204,755	+0.08(+0.56%)
Nov 28, 2011	14.17	14.23	14.10	14.20	94,438	+0.35(+2.53%)
Nov 25, 2011	13.85	13.99	13.85	13.85	8,576	-0.05(-0.36%)
Nov 23, 2011	14.04	14.04	13.88	13.90	63,024	-0.23(-1.63%)
Nov 22, 2011	14.16	14.22	14.09	14.13	87,827	-0.04(-0.28%)
Nov 21, 2011	14.21	14.22	14.07	14.17	125,330	-0.25(-1.73%)
Nov 18, 2011	14.48	14.48	14.39	14.42	75,979	+0.02(+0.14%)
Nov 17, 2011	14.49	14.55	14.30	14.40	92,522	-0.12(-0.83%)
Nov 16, 2011	14.63	14.76	14.52	14.52	39,977	-0.21(-1.43%)
Nov 15, 2011	14.67	14.78	14.61	14.73	87,481	+0.05(+0.34%)
Nov 14, 2011	14.72	14.75	14.63	14.68	110,662	-0.11(-0.74%)
Nov 11, 2011	14.71	14.80	14.71	14.79	78,590	+0.23(+1.58%)
Nov 10, 2011	14.57	14.59	14.41	14.56	144,346	+0.15(+1.04%)
Nov 09, 2011	14.58	14.61	14.36	14.41	160,405	-0.44(-2.96%)
Nov 08, 2011	14.74	14.85	14.63	14.85	236,284	+0.15(+1.02%)
Nov 07, 2011	14.61	14.70	14.49	14.70	2,758,407	+0.11(+0.75%)
Nov 04, 2011	14.56	14.61	14.44	14.59	74,979	-0.07(-0.48%)
Nov 03, 2011	14.54	14.67	14.46	14.66	93,333	+0.22(+1.52%)
Nov 02, 2011	14.41	14.47	14.32	14.44	76,157	+0.22(+1.55%)
Nov 01, 2011	14.22	14.36	14.16	14.22	155,505	-0.34(-2.34%)
Oct 31, 2011	14.69	14.73	14.56	14.56	85,934	-0.26(-1.75%)
Oct 28, 2011	14.78	14.85	14.76	14.82	154,119	-0.03(-0.20%)
Oct 27, 2011	14.80	14.92	14.69	14.85	223,479	+0.34(+2.34%)
Oct 26, 2011	14.51	14.52	14.31	14.51	101,700	+0.15(+1.06%)
Oct 25, 2011	14.53	14.53	14.36	14.36	51,940	-0.25(-1.73%)
Oct 24, 2011	14.56	14.62	14.51	14.61	51,772	+0.06(+0.41%)
Oct 21, 2011	14.42	14.55	14.39	14.55	91,032	+0.30(+2.11%)
Oct 20, 2011	14.22	14.29	14.12	14.25	115,286	+0.04(+0.28%)
Oct 19, 2011	14.29	14.37	14.17	14.21	43,323	-0.04(-0.28%)
Oct 18, 2011	14.03	14.36	13.97	14.25	44,052	+0.21(+1.50%)
Oct 17, 2011	14.22	14.25	14.04	14.04	91,731	-0.21(-1.47%)
Oct 14, 2011	14.25	14.28	14.16	14.25	283,274	+0.14(+0.99%)
Oct 13, 2011	14.08	14.12	13.98	14.11	66,587	-0.03(-0.21%)
Oct 12, 2011	14.14	14.25	14.07	14.14	620,565	+0.10(+0.71%)
Oct 11, 2011	13.96	14.05	13.96	14.04	68,671	-0.01(-0.06%)
Oct 10, 2011	13.91	14.05	13.90	14.05	60,767	+0.36(+2.62%)
Oct 07, 2011	13.76	13.82	13.60	13.69	116,023	-0.02(-0.15%)
Oct 06, 2011	13.51	13.72	13.46	13.71	267,560	+0.18(+1.33%)
Oct 05, 2011	13.41	13.55	13.33	13.53	81,556	+0.14(+1.05%)
Oct 04, 2011	13.00	13.40	12.87	13.39	159,566	+0.24(+1.83%)
Oct 03, 2011	13.42	13.47	13.15	13.15	61,123	-0.31(-2.30%)
Sep 30, 2011	13.53	13.69	13.46	13.46	97,532	-0.24(-1.75%)
Sep 29, 2011	13.74	13.80	13.49	13.70	100,737	+0.18(+1.33%)
Sep 28, 2011	13.80	13.84	13.49	13.52	47,763	-0.24(-1.74%)
Sep 27, 2011	13.82	13.94	13.70	13.76	120,679	+0.16(+1.18%)
Sep 26, 2011	13.43	13.60	13.28	13.60	148,137	+0.28(+2.10%)
Sep 23, 2011	13.21	13.34	13.16	13.32	81,221	+0.05(+0.38%)
Sep 22, 2011	13.30	13.36	13.12	13.27	161,883	-0.40(-2.93%)
Sep 21, 2011	14.00	14.04	13.67	13.67	31,157	-0.34(-2.43%)
Sep 20, 2011	14.07	14.18	13.97	14.01	86,670	+0.00(+0.00%)
Sep 19, 2011	13.91	14.02	13.84	14.01	28,345	-0.10(-0.71%)
Sep 16, 2011	14.10	14.15	14.00	14.11	127,631	+0.02(+0.14%)
Sep 15, 2011	14.05	14.11	13.91	14.09	51,384	+0.16(+1.15%)
Sep 14, 2011	13.81	14.05	13.64	13.93	37,803	+0.20(+1.46%)
Sep 13, 2011	13.64	13.74	13.59	13.73	31,273	+0.09(+0.66%)
Sep 12, 2011	13.49	13.64	13.38	13.64	76,280	+0.07(+0.52%)
Sep 09, 2011	13.78	13.78	13.53	13.57	71,414	-0.36(-2.58%)
Sep 08, 2011	14.00	14.08	13.90	13.93	63,870	-0.12(-0.85%)
Sep 07, 2011	13.93	14.18	13.88	14.05	58,714	+0.32(+2.33%)
Sep 06, 2011	13.53	13.78	13.50	13.73	69,524	-0.12(-0.87%)
Sep 02, 2011	13.87	13.95	13.80	13.85	51,865	-0.26(-1.84%)

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.