Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.86	15.98	15.77	15.97	71,481	+0.77(+5.04%)
Nov 29, 2011	15.22	15.26	15.15	15.20	8,730	+0.10(+0.68%)
Nov 28, 2011	15.13	15.16	15.01	15.10	21,898	+0.53(+3.63%)
Nov 25, 2011	14.59	14.76	14.53	14.57	10,849	-0.04(-0.29%)
Nov 23, 2011	14.85	14.90	14.61	14.61	77,361	-0.44(-2.91%)
Nov 22, 2011	15.08	15.17	14.98	15.05	56,243	-0.04(-0.28%)
Nov 21, 2011	15.10	15.17	14.87	15.09	73,839	-0.36(-2.33%)
Nov 18, 2011	15.52	15.55	15.39	15.45	17,107	+0.10(+0.63%)
Nov 17, 2011	15.68	15.72	15.34	15.35	37,698	-0.28(-1.78%)
Nov 16, 2011	15.66	15.83	15.60	15.63	65,833	-0.22(-1.40%)
Nov 15, 2011	15.80	15.90	15.72	15.86	26,290	+0.01(+0.09%)
Nov 14, 2011	15.89	15.98	15.77	15.84	13,091	-0.28(-1.73%)
Nov 11, 2011	15.90	16.21	15.90	16.12	20,308	+0.43(+2.73%)
Nov 10, 2011	15.79	15.83	15.60	15.69	57,042	+0.12(+0.78%)
Nov 09, 2011	15.74	15.83	15.54	15.57	31,013	-0.82(-4.99%)
Nov 08, 2011	16.23	16.39	16.12	16.39	33,925	+0.18(+1.10%)
Nov 07, 2011	16.04	16.21	15.98	16.21	24,659	+0.12(+0.73%)
Nov 04, 2011	16.20	16.20	15.95	16.09	13,045	-0.23(-1.39%)
Nov 03, 2011	16.13	16.35	15.93	16.32	30,080	+0.42(+2.66%)
Nov 02, 2011	15.91	15.94	15.77	15.90	16,717	+0.17(+1.11%)
Nov 01, 2011	15.54	15.86	15.29	15.72	12,234	-0.49(-3.05%)
Oct 31, 2011	16.52	16.54	16.22	16.22	97,478	-0.74(-4.39%)
Oct 28, 2011	16.82	17.00	16.82	16.96	52,184	-0.11(-0.65%)
Oct 27, 2011	16.92	17.18	16.77	17.07	77,303	+0.85(+5.23%)
Oct 26, 2011	16.31	16.31	16.00	16.22	39,869	+0.14(+0.87%)
Oct 25, 2011	16.13	16.22	16.09	16.09	26,608	-0.21(-1.28%)
Oct 24, 2011	15.99	16.31	15.99	16.29	22,835	+0.42(+2.64%)
Oct 21, 2011	15.88	16.04	15.87	15.87	14,765	+0.23(+1.50%)
Oct 20, 2011	15.65	15.69	15.37	15.64	31,097	-0.03(-0.18%)
Oct 19, 2011	15.86	16.02	15.65	15.67	51,188	-0.06(-0.36%)
Oct 18, 2011	15.63	15.73	15.49	15.72	6,768	+0.08(+0.50%)
Oct 17, 2011	15.65	15.72	15.63	15.65	10,103	-0.36(-2.26%)
Oct 14, 2011	15.97	16.02	15.88	16.01	13,674	+0.19(+1.23%)
Oct 13, 2011	15.64	15.83	15.56	15.81	72,639	+0.07(+0.44%)
Oct 12, 2011	15.81	15.94	15.74	15.74	206,832	+0.23(+1.48%)
Oct 11, 2011	15.44	15.58	15.35	15.51	60,907	-0.10(-0.62%)
Oct 10, 2011	15.42	15.65	15.38	15.61	36,362	+0.54(+3.55%)
Oct 07, 2011	15.16	15.17	14.96	15.08	45,689	+0.08(+0.51%)
Oct 06, 2011	14.75	15.05	14.67	15.00	93,630	+0.33(+2.28%)
Oct 05, 2011	14.38	14.67	14.35	14.67	17,035	+0.23(+1.59%)
Oct 04, 2011	14.10	14.44	13.98	14.44	55,520	+0.14(+0.97%)
Oct 03, 2011	14.60	14.69	14.25	14.30	47,879	-0.41(-2.79%)
Sep 30, 2011	14.80	14.95	14.71	14.71	147,857	-0.42(-2.76%)
Sep 29, 2011	15.31	15.31	14.93	15.12	33,266	+0.33(+2.26%)
Sep 28, 2011	15.22	15.25	14.79	14.79	29,569	-0.35(-2.30%)
Sep 27, 2011	15.25	15.42	15.10	15.14	48,888	+0.35(+2.40%)
Sep 26, 2011	14.53	14.79	14.30	14.78	113,745	+0.36(+2.51%)
Sep 23, 2011	14.30	14.46	14.26	14.42	140,761	+0.12(+0.83%)
Sep 22, 2011	14.40	14.48	14.12	14.30	454,866	-0.63(-4.24%)
Sep 21, 2011	15.29	15.35	14.94	14.94	26,934	-0.47(-3.03%)
Sep 20, 2011	15.44	15.56	15.30	15.40	32,648	-0.01(-0.05%)
Sep 19, 2011	15.32	15.42	15.21	15.41	264,893	-0.33(-2.08%)
Sep 16, 2011	15.94	15.97	15.72	15.74	111,601	-0.15(-0.96%)
Sep 15, 2011	15.72	15.90	15.72	15.89	17,982	+0.37(+2.38%)
Sep 14, 2011	15.34	15.68	15.16	15.52	179,107	+0.16(+1.04%)
Sep 13, 2011	15.12	15.42	15.12	15.36	357,845	+0.24(+1.61%)
Sep 12, 2011	14.94	15.12	14.78	15.12	39,616	-0.07(-0.46%)
Sep 09, 2011	15.43	15.45	15.13	15.19	28,903	-0.55(-3.49%)
Sep 08, 2011	15.82	15.95	15.73	15.74	25,025	-0.33(-2.04%)
Sep 07, 2011	15.79	16.06	15.79	16.06	11,090	+0.45(+2.90%)
Sep 06, 2011	15.35	15.61	15.31	15.61	13,042	-0.45(-2.77%)
Sep 02, 2011	16.09	16.20	16.06	16.06	5,799	-0.33(-2.04%)

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.