Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.14	16.27	16.05	16.25	70,230	+0.78(+5.04%)
Nov 29, 2011	15.49	15.54	15.42	15.47	8,577	+0.10(+0.68%)
Nov 28, 2011	15.40	15.43	15.27	15.37	21,514	+0.54(+3.63%)
Nov 25, 2011	14.85	15.02	14.79	14.83	10,659	-0.04(-0.29%)
Nov 23, 2011	15.11	15.17	14.87	14.87	76,007	-0.45(-2.91%)
Nov 22, 2011	15.35	15.44	15.25	15.32	55,259	-0.04(-0.28%)
Nov 21, 2011	15.37	15.44	15.14	15.36	72,547	-0.37(-2.33%)
Nov 18, 2011	15.80	15.83	15.66	15.73	16,808	+0.10(+0.63%)
Nov 17, 2011	15.96	16.00	15.61	15.63	37,039	-0.28(-1.78%)
Nov 16, 2011	15.94	16.12	15.88	15.91	64,681	-0.23(-1.40%)
Nov 15, 2011	16.08	16.19	16.00	16.14	25,830	+0.01(+0.09%)
Nov 14, 2011	16.17	16.27	16.05	16.12	12,862	-0.28(-1.73%)
Nov 11, 2011	16.19	16.50	16.19	16.41	19,953	+0.44(+2.73%)
Nov 10, 2011	16.07	16.12	15.88	15.97	56,044	+0.12(+0.78%)
Nov 09, 2011	16.02	16.11	15.81	15.85	30,471	-0.83(-4.99%)
Nov 08, 2011	16.52	16.68	16.41	16.68	33,332	+0.18(+1.10%)
Nov 07, 2011	16.33	16.50	16.27	16.50	24,227	+0.12(+0.74%)
Nov 04, 2011	16.48	16.48	16.24	16.38	12,817	-0.23(-1.39%)
Nov 03, 2011	16.42	16.64	16.22	16.61	29,554	+0.43(+2.66%)
Nov 02, 2011	16.19	16.22	16.05	16.18	16,425	+0.18(+1.11%)
Nov 01, 2011	15.82	16.14	15.56	16.00	12,020	-0.50(-3.05%)
Oct 31, 2011	16.81	16.84	16.51	16.51	95,772	-0.76(-4.39%)
Oct 28, 2011	17.12	17.30	17.12	17.26	51,271	-0.11(-0.65%)
Oct 27, 2011	17.22	17.49	17.07	17.38	75,951	+0.86(+5.23%)
Oct 26, 2011	16.61	16.61	16.29	16.51	39,171	+0.14(+0.87%)
Oct 25, 2011	16.42	16.51	16.37	16.37	26,142	-0.21(-1.28%)
Oct 24, 2011	16.28	16.61	16.28	16.58	22,435	+0.43(+2.64%)
Oct 21, 2011	16.17	16.33	16.16	16.16	14,507	+0.24(+1.50%)
Oct 20, 2011	15.93	15.97	15.64	15.92	30,553	-0.03(-0.18%)
Oct 19, 2011	16.14	16.31	15.93	15.95	50,292	-0.06(-0.36%)
Oct 18, 2011	15.90	16.01	15.77	16.00	6,650	+0.08(+0.50%)
Oct 17, 2011	15.93	16.00	15.90	15.93	9,926	-0.37(-2.26%)
Oct 14, 2011	16.26	16.30	16.16	16.29	13,435	+0.20(+1.23%)
Oct 13, 2011	15.92	16.11	15.84	16.10	71,368	+0.07(+0.44%)
Oct 12, 2011	16.09	16.22	16.02	16.02	203,213	+0.23(+1.48%)
Oct 11, 2011	15.71	15.86	15.63	15.79	59,842	-0.10(-0.62%)
Oct 10, 2011	15.69	15.93	15.66	15.89	35,725	+0.55(+3.55%)
Oct 07, 2011	15.43	15.44	15.22	15.34	44,889	+0.08(+0.51%)
Oct 06, 2011	15.01	15.32	14.93	15.27	91,992	+0.34(+2.28%)
Oct 05, 2011	14.64	14.93	14.60	14.93	16,737	+0.23(+1.59%)
Oct 04, 2011	14.35	14.69	14.23	14.69	54,549	+0.14(+0.97%)
Oct 03, 2011	14.86	14.96	14.50	14.55	47,041	-0.42(-2.79%)
Sep 30, 2011	15.06	15.22	14.97	14.97	145,270	-0.42(-2.76%)
Sep 29, 2011	15.59	15.59	15.20	15.39	32,684	+0.34(+2.26%)
Sep 28, 2011	15.49	15.52	15.05	15.05	29,051	-0.35(-2.30%)
Sep 27, 2011	15.52	15.70	15.37	15.41	48,033	+0.36(+2.40%)
Sep 26, 2011	14.79	15.05	14.55	15.05	111,754	+0.37(+2.51%)
Sep 23, 2011	14.56	14.72	14.52	14.68	138,298	+0.12(+0.83%)
Sep 22, 2011	14.66	14.74	14.37	14.56	446,907	-0.64(-4.24%)
Sep 21, 2011	15.56	15.63	15.20	15.20	26,463	-0.47(-3.03%)
Sep 20, 2011	15.71	15.84	15.57	15.68	32,076	-0.01(-0.05%)
Sep 19, 2011	15.59	15.70	15.48	15.68	260,258	-0.33(-2.08%)
Sep 16, 2011	16.22	16.26	16.00	16.02	109,649	-0.16(-0.96%)
Sep 15, 2011	16.00	16.18	16.00	16.17	17,668	+0.38(+2.38%)
Sep 14, 2011	15.61	15.96	15.43	15.80	175,973	+0.16(+1.04%)
Sep 13, 2011	15.39	15.70	15.39	15.64	351,583	+0.25(+1.61%)
Sep 12, 2011	15.21	15.39	15.05	15.39	38,923	-0.07(-0.46%)
Sep 09, 2011	15.71	15.72	15.40	15.46	28,398	-0.56(-3.49%)
Sep 08, 2011	16.10	16.24	16.01	16.02	24,587	-0.33(-2.04%)
Sep 07, 2011	16.07	16.35	16.07	16.35	10,896	+0.46(+2.90%)
Sep 06, 2011	15.63	15.89	15.58	15.89	12,814	-0.45(-2.77%)
Sep 02, 2011	16.38	16.49	16.34	16.34	5,698	-0.34(-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.