Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.61	15.12	14.58	15.12	1,234,592	+0.92(+6.48%)
Nov 29, 2011	14.56	14.58	14.14	14.20	569,917	-0.39(-2.69%)
Nov 28, 2011	14.58	14.69	14.44	14.59	638,807	+0.53(+3.80%)
Nov 25, 2011	14.13	14.40	14.06	14.06	130,718	-0.20(-1.39%)
Nov 23, 2011	14.60	14.71	14.11	14.26	652,178	-0.53(-3.61%)
Nov 22, 2011	15.08	15.18	14.74	14.79	296,729	-0.31(-2.07%)
Nov 21, 2011	15.18	15.27	14.82	15.10	539,508	-0.42(-2.68%)
Nov 18, 2011	15.48	15.60	15.18	15.52	306,905	+0.06(+0.41%)
Nov 17, 2011	15.72	16.04	15.33	15.45	461,047	-0.26(-1.68%)
Nov 16, 2011	16.09	16.28	15.69	15.72	422,456	-0.59(-3.64%)
Nov 15, 2011	15.81	16.42	15.80	16.31	423,468	+0.35(+2.20%)
Nov 14, 2011	16.28	16.44	15.84	15.96	307,297	-0.35(-2.16%)
Nov 11, 2011	16.00	16.45	15.98	16.31	377,507	+0.54(+3.41%)
Nov 10, 2011	15.77	16.00	15.50	15.77	332,832	+0.27(+1.76%)
Nov 09, 2011	16.22	16.36	15.48	15.50	575,394	-1.21(-7.24%)
Nov 08, 2011	16.82	16.82	16.23	16.71	405,878	+0.03(+0.19%)
Nov 07, 2011	16.61	16.81	16.28	16.68	352,505	-0.03(-0.17%)
Nov 04, 2011	16.51	16.78	16.28	16.71	319,656	+0.02(+0.09%)
Nov 03, 2011	16.40	16.70	16.02	16.69	543,201	+0.56(+3.46%)
Nov 02, 2011	15.93	16.23	15.84	16.13	608,569	+0.49(+3.16%)
Nov 01, 2011	15.33	15.89	15.33	15.64	814,693	-0.35(-2.20%)
Oct 31, 2011	16.34	16.35	15.97	15.99	378,523	-0.60(-3.64%)
Oct 28, 2011	16.50	16.74	16.33	16.60	676,752	+0.09(+0.58%)
Oct 27, 2011	16.00	16.60	15.74	16.50	1,132,933	+1.30(+8.53%)
Oct 26, 2011	15.20	15.24	14.70	15.20	1,193,826	+0.21(+1.37%)
Oct 25, 2011	16.91	17.00	14.97	15.00	2,317,868	-3.19(-17.52%)
Oct 24, 2011	17.78	18.32	17.77	18.19	621,948	+0.53(+3.02%)
Oct 21, 2011	17.69	17.76	17.43	17.65	964,623	+0.26(+1.52%)
Oct 20, 2011	17.20	17.59	17.13	17.39	562,015	+0.18(+1.03%)
Oct 19, 2011	17.72	17.73	17.05	17.21	389,863	-0.51(-2.90%)
Oct 18, 2011	17.24	17.81	16.99	17.72	575,083	+0.59(+3.44%)
Oct 17, 2011	17.47	17.51	17.08	17.13	611,349	-0.54(-3.04%)
Oct 14, 2011	17.55	17.77	17.27	17.67	487,245	+0.32(+1.85%)
Oct 13, 2011	17.23	17.40	17.02	17.35	361,173	-0.03(-0.18%)
Oct 12, 2011	17.16	17.59	17.10	17.38	618,808	+0.35(+2.07%)
Oct 11, 2011	16.58	17.41	16.41	17.03	1,155,327	+0.28(+1.68%)
Oct 10, 2011	16.35	16.77	16.28	16.75	603,176	+0.78(+4.88%)
Oct 07, 2011	16.38	16.44	15.77	15.97	490,918	-0.38(-2.32%)
Oct 06, 2011	16.28	16.40	15.82	16.35	564,798	+0.46(+2.91%)
Oct 05, 2011	15.50	16.05	15.28	15.89	576,431	+0.39(+2.53%)
Oct 04, 2011	14.16	15.53	14.04	15.50	1,632,525	+1.23(+8.62%)
Oct 03, 2011	15.22	15.36	14.26	14.27	1,283,273	-0.99(-6.48%)
Sep 30, 2011	15.35	15.75	15.20	15.26	832,632	-0.36(-2.30%)
Sep 29, 2011	15.90	16.08	15.11	15.62	1,529,416	-0.09(-0.60%)
Sep 28, 2011	16.74	16.74	15.69	15.71	968,443	-1.00(-5.96%)
Sep 27, 2011	16.40	17.20	16.34	16.71	978,224	+0.68(+4.22%)
Sep 26, 2011	15.90	16.07	15.41	16.03	994,385	+0.25(+1.55%)
Sep 23, 2011	15.62	15.93	15.49	15.79	1,116,822	+0.17(+1.06%)
Sep 22, 2011	16.26	16.35	15.41	15.62	1,445,535	-1.08(-6.49%)
Sep 21, 2011	17.38	17.38	16.69	16.70	1,185,084	-0.72(-4.11%)
Sep 20, 2011	17.75	18.03	17.41	17.42	833,829	-0.33(-1.85%)
Sep 19, 2011	17.52	17.90	17.22	17.75	533,315	-0.09(-0.53%)
Sep 16, 2011	17.99	18.03	17.59	17.84	770,537	-0.09(-0.53%)
Sep 15, 2011	17.68	18.00	17.53	17.94	1,104,982	+0.38(+2.14%)
Sep 14, 2011	17.56	17.82	17.18	17.56	1,106,545	+0.14(+0.79%)
Sep 13, 2011	17.11	17.48	17.06	17.42	1,312,355	+0.40(+2.37%)
Sep 12, 2011	16.87	17.17	16.58	17.02	1,044,662	-0.15(-0.85%)
Sep 09, 2011	17.49	17.62	16.96	17.17	877,615	-0.46(-2.62%)
Sep 08, 2011	17.57	18.11	17.53	17.63	1,540,281	-0.07(-0.40%)
Sep 07, 2011	17.18	17.70	17.00	17.70	2,699,385	+0.63(+3.71%)
Sep 06, 2011	16.66	17.11	16.28	17.07	2,254,111	-0.20(-1.17%)
Sep 02, 2011	17.20	17.71	17.10	17.27	1,301,706	-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.