Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.45	14.65	14.45	14.60	146,767	+0.67(+4.84%)
Nov 29, 2011	13.90	14.03	13.88	13.93	44,484	+0.09(+0.64%)
Nov 28, 2011	13.85	13.87	13.74	13.84	123,149	+0.46(+3.42%)
Nov 25, 2011	13.40	13.55	13.38	13.38	12,594	+0.06(+0.41%)
Nov 23, 2011	13.49	13.53	13.33	13.33	40,215	-0.38(-2.74%)
Nov 22, 2011	13.71	13.80	13.64	13.70	32,500	+0.03(+0.24%)
Nov 21, 2011	13.80	13.80	13.54	13.67	101,809	-0.35(-2.52%)
Nov 18, 2011	14.08	14.09	13.99	14.02	682,331	+0.03(+0.20%)
Nov 17, 2011	14.23	14.24	13.94	13.99	25,635	-0.23(-1.63%)
Nov 16, 2011	14.33	14.51	14.23	14.23	74,982	-0.35(-2.39%)
Nov 15, 2011	14.60	14.71	14.45	14.57	94,063	-0.12(-0.79%)
Nov 14, 2011	14.76	14.76	14.60	14.69	92,701	-0.23(-1.55%)
Nov 11, 2011	14.82	14.94	14.82	14.92	13,866	+0.26(+1.77%)
Nov 10, 2011	14.86	14.86	14.51	14.66	157,603	+0.04(+0.26%)
Nov 09, 2011	14.90	14.90	14.55	14.62	133,089	-0.65(-4.28%)
Nov 08, 2011	15.19	15.28	15.00	15.28	9,000	+0.19(+1.28%)
Nov 07, 2011	15.15	15.15	14.94	15.09	19,279	+0.01(+0.06%)
Nov 04, 2011	15.03	15.12	14.90	15.08	90,364	-0.13(-0.84%)
Nov 03, 2011	15.00	15.23	14.95	15.20	57,630	+0.25(+1.67%)
Nov 02, 2011	14.90	15.03	14.79	14.95	169,790	+0.15(+1.03%)
Nov 01, 2011	14.71	14.92	14.30	14.80	67,977	-0.38(-2.51%)
Oct 31, 2011	15.41	15.41	15.18	15.18	25,617	-0.58(-3.68%)
Oct 28, 2011	15.68	15.77	15.67	15.76	52,583	+0.16(+1.03%)
Oct 27, 2011	15.48	15.75	15.43	15.60	168,198	+0.68(+4.55%)
Oct 26, 2011	14.94	14.94	14.65	14.92	173,360	+0.20(+1.35%)
Oct 25, 2011	14.92	14.92	14.71	14.72	73,188	-0.31(-2.09%)
Oct 24, 2011	14.88	15.09	14.88	15.04	131,502	+0.26(+1.73%)
Oct 21, 2011	14.73	14.78	14.63	14.78	108,163	+0.35(+2.40%)
Oct 20, 2011	14.44	14.52	14.30	14.44	107,428	-0.12(-0.80%)
Oct 19, 2011	14.76	14.76	14.50	14.55	83,032	-0.23(-1.57%)
Oct 18, 2011	14.67	14.84	14.38	14.78	98,603	+0.11(+0.75%)
Oct 17, 2011	14.89	14.89	14.63	14.67	32,687	-0.34(-2.24%)
Oct 14, 2011	15.04	15.04	14.85	15.01	31,527	+0.28(+1.91%)
Oct 13, 2011	14.59	14.79	14.57	14.73	35,775	+0.09(+0.60%)
Oct 12, 2011	14.52	14.79	14.52	14.64	32,009	+0.35(+2.43%)
Oct 11, 2011	14.27	14.30	14.13	14.29	21,403	-0.09(-0.61%)
Oct 10, 2011	14.14	14.39	14.14	14.38	18,150	+0.43(+3.05%)
Oct 07, 2011	14.07	14.11	13.87	13.96	43,207	+0.05(+0.36%)
Oct 06, 2011	13.64	13.91	13.64	13.91	45,186	+0.34(+2.52%)
Oct 05, 2011	13.28	13.57	13.28	13.56	57,588	+0.21(+1.57%)
Oct 04, 2011	13.17	13.35	12.90	13.35	756,224	+0.14(+1.09%)
Oct 03, 2011	13.65	13.65	13.21	13.21	219,187	-0.59(-4.24%)
Sep 30, 2011	13.79	13.84	13.59	13.80	1,160,230	-0.16(-1.15%)
Sep 29, 2011	14.20	14.22	13.81	13.96	45,698	+0.15(+1.08%)
Sep 28, 2011	14.08	14.19	13.81	13.81	37,610	-0.18(-1.30%)
Sep 27, 2011	14.07	14.27	13.99	13.99	90,775	+0.20(+1.44%)
Sep 26, 2011	13.63	13.81	13.53	13.79	213,422	+0.06(+0.44%)
Sep 23, 2011	13.58	13.81	13.58	13.73	85,915	+0.20(+1.45%)
Sep 22, 2011	13.81	13.81	13.50	13.53	35,679	-0.64(-4.55%)
Sep 21, 2011	14.50	14.55	14.18	14.18	35,758	-0.31(-2.16%)
Sep 20, 2011	14.69	14.69	14.49	14.49	31,968	-0.14(-0.94%)
Sep 19, 2011	14.58	14.65	14.43	14.63	94,367	-0.34(-2.26%)
Sep 16, 2011	15.01	15.01	14.84	14.97	20,952	+0.09(+0.59%)
Sep 15, 2011	14.83	14.92	14.70	14.88	20,836	+0.16(+1.12%)
Sep 14, 2011	14.75	14.86	14.51	14.71	151,965	-0.08(-0.52%)
Sep 13, 2011	14.79	14.83	14.69	14.79	18,357	-0.06(-0.40%)
Sep 12, 2011	14.71	14.85	14.55	14.85	46,896	-0.04(-0.25%)
Sep 09, 2011	15.13	15.13	14.82	14.89	26,565	-0.46(-3.01%)
Sep 08, 2011	15.48	15.51	15.30	15.35	18,125	-0.24(-1.55%)
Sep 07, 2011	15.51	15.63	15.44	15.59	37,810	+0.27(+1.75%)
Sep 06, 2011	15.14	15.33	15.08	15.32	101,822	-0.30(-1.90%)
Sep 02, 2011	15.54	15.72	15.54	15.62	26,173	-0.28(-1.78%)

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.