Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.56	15.07	14.52	15.06	1,239,056	+0.92(+6.48%)
Nov 29, 2011	14.51	14.53	14.09	14.15	571,978	-0.39(-2.69%)
Nov 28, 2011	14.52	14.64	14.39	14.54	641,117	+0.53(+3.80%)
Nov 25, 2011	14.08	14.35	14.01	14.01	131,191	-0.20(-1.39%)
Nov 23, 2011	14.54	14.65	14.06	14.20	654,536	-0.53(-3.61%)
Nov 22, 2011	15.03	15.13	14.68	14.74	297,801	-0.31(-2.07%)
Nov 21, 2011	15.13	15.21	14.77	15.05	541,458	-0.41(-2.68%)
Nov 18, 2011	15.42	15.54	15.13	15.46	308,014	+0.06(+0.41%)
Nov 17, 2011	15.67	15.98	15.28	15.40	462,714	-0.26(-1.69%)
Nov 16, 2011	16.04	16.22	15.63	15.66	423,984	-0.59(-3.64%)
Nov 15, 2011	15.76	16.36	15.74	16.25	424,999	+0.35(+2.20%)
Nov 14, 2011	16.22	16.38	15.78	15.90	308,408	-0.35(-2.16%)
Nov 11, 2011	15.95	16.39	15.92	16.25	378,871	+0.54(+3.41%)
Nov 10, 2011	15.72	15.94	15.45	15.72	334,036	+0.27(+1.76%)
Nov 09, 2011	16.17	16.30	15.42	15.45	577,475	-1.21(-7.24%)
Nov 08, 2011	16.76	16.76	16.18	16.65	407,345	+0.03(+0.19%)
Nov 07, 2011	16.55	16.75	16.23	16.62	353,779	-0.03(-0.17%)
Nov 04, 2011	16.45	16.72	16.22	16.65	320,812	+0.02(+0.10%)
Nov 03, 2011	16.34	16.64	15.96	16.63	545,165	+0.56(+3.45%)
Nov 02, 2011	15.87	16.17	15.78	16.08	610,769	+0.49(+3.16%)
Nov 01, 2011	15.27	15.84	15.27	15.58	817,638	-0.35(-2.20%)
Oct 31, 2011	16.28	16.30	15.91	15.93	379,892	-0.60(-3.64%)
Oct 28, 2011	16.44	16.68	16.27	16.54	679,199	+0.09(+0.58%)
Oct 27, 2011	15.95	16.54	15.68	16.44	1,137,029	+1.29(+8.53%)
Oct 26, 2011	15.15	15.18	14.65	15.15	1,198,143	+0.20(+1.37%)
Oct 25, 2011	16.85	16.94	14.92	14.94	2,326,249	-3.17(-17.52%)
Oct 24, 2011	17.71	18.25	17.71	18.12	624,196	+0.53(+3.02%)
Oct 21, 2011	17.63	17.69	17.37	17.59	968,111	+0.26(+1.52%)
Oct 20, 2011	17.14	17.52	17.07	17.32	564,047	+0.18(+1.03%)
Oct 19, 2011	17.65	17.67	16.99	17.15	391,273	-0.51(-2.90%)
Oct 18, 2011	17.18	17.75	16.93	17.66	577,162	+0.59(+3.44%)
Oct 17, 2011	17.41	17.45	17.02	17.07	613,559	-0.54(-3.04%)
Oct 14, 2011	17.49	17.70	17.21	17.61	489,007	+0.32(+1.85%)
Oct 13, 2011	17.17	17.34	16.96	17.29	362,479	-0.03(-0.18%)
Oct 12, 2011	17.10	17.53	17.04	17.32	621,046	+0.35(+2.07%)
Oct 11, 2011	16.52	17.34	16.35	16.97	1,159,504	+0.28(+1.68%)
Oct 10, 2011	16.29	16.71	16.23	16.69	605,357	+0.78(+4.88%)
Oct 07, 2011	16.32	16.39	15.72	15.91	492,693	-0.38(-2.32%)
Oct 06, 2011	16.23	16.34	15.76	16.29	566,840	+0.46(+2.91%)
Oct 05, 2011	15.44	15.99	15.22	15.83	578,515	+0.39(+2.53%)
Oct 04, 2011	14.11	15.47	13.99	15.44	1,638,428	+1.22(+8.62%)
Oct 03, 2011	15.17	15.30	14.21	14.22	1,287,913	-0.98(-6.48%)
Sep 30, 2011	15.29	15.70	15.15	15.20	835,643	-0.36(-2.30%)
Sep 29, 2011	15.84	16.02	15.06	15.56	1,534,946	-0.09(-0.60%)
Sep 28, 2011	16.68	16.68	15.64	15.65	971,944	-0.99(-5.96%)
Sep 27, 2011	16.34	17.14	16.28	16.65	981,761	+0.67(+4.22%)
Sep 26, 2011	15.84	16.01	15.35	15.97	997,981	+0.24(+1.55%)
Sep 23, 2011	15.56	15.87	15.43	15.73	1,120,860	+0.17(+1.06%)
Sep 22, 2011	16.20	16.29	15.36	15.56	1,450,761	-1.08(-6.49%)
Sep 21, 2011	17.32	17.32	16.63	16.64	1,189,369	-0.71(-4.11%)
Sep 20, 2011	17.69	17.97	17.35	17.36	836,843	-0.33(-1.85%)
Sep 19, 2011	17.45	17.83	17.15	17.68	535,244	-0.09(-0.53%)
Sep 16, 2011	17.93	17.96	17.52	17.78	773,323	-0.09(-0.53%)
Sep 15, 2011	17.61	17.93	17.47	17.87	1,108,977	+0.37(+2.14%)
Sep 14, 2011	17.49	17.75	17.12	17.50	1,110,546	+0.14(+0.79%)
Sep 13, 2011	17.05	17.42	17.00	17.36	1,317,100	+0.40(+2.37%)
Sep 12, 2011	16.81	17.11	16.52	16.96	1,048,439	-0.15(-0.85%)
Sep 09, 2011	17.43	17.56	16.89	17.10	880,788	-0.46(-2.62%)
Sep 08, 2011	17.51	18.04	17.47	17.56	1,545,850	-0.07(-0.40%)
Sep 07, 2011	17.12	17.64	16.94	17.64	2,709,144	+0.63(+3.71%)
Sep 06, 2011	16.60	17.04	16.22	17.00	2,262,261	-0.20(-1.17%)
Sep 02, 2011	17.14	17.64	17.04	17.21	1,306,412	-0.26(-1.47%)

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.