Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.30	14.46	14.25	14.44	668,254	+0.84(+6.15%)
Nov 29, 2011	13.59	13.71	13.54	13.61	860,837	+0.07(+0.52%)
Nov 28, 2011	13.54	13.62	13.46	13.54	740,921	+0.81(+6.35%)
Nov 25, 2011	12.74	12.93	12.71	12.73	152,968	-0.02(-0.17%)
Nov 23, 2011	13.02	13.04	12.75	12.75	618,833	-0.43(-3.25%)
Nov 22, 2011	13.28	13.35	13.12	13.18	278,314	-0.17(-1.26%)
Nov 21, 2011	13.38	13.39	13.21	13.35	265,124	-0.34(-2.47%)
Nov 18, 2011	13.80	13.83	13.64	13.68	1,034,213	+0.08(+0.57%)
Nov 17, 2011	13.94	13.94	13.54	13.61	374,640	-0.20(-1.43%)
Nov 16, 2011	13.95	14.12	13.80	13.80	300,959	-0.25(-1.75%)
Nov 15, 2011	14.06	14.18	13.93	14.05	592,978	-0.24(-1.67%)
Nov 14, 2011	14.38	14.44	14.18	14.29	309,429	-0.37(-2.54%)
Nov 11, 2011	14.49	14.71	14.48	14.66	397,425	+0.53(+3.78%)
Nov 10, 2011	14.31	14.35	13.99	14.13	422,469	+0.21(+1.52%)
Nov 09, 2011	14.15	14.21	13.87	13.92	549,663	-1.01(-6.74%)
Nov 08, 2011	14.84	15.00	14.63	14.92	3,389,476	+0.30(+2.07%)
Nov 07, 2011	14.61	14.70	14.40	14.62	286,542	-0.03(-0.19%)
Nov 04, 2011	14.77	14.82	14.51	14.65	630,743	-0.40(-2.66%)
Nov 03, 2011	14.84	15.12	14.55	15.05	382,852	+0.60(+4.14%)
Nov 02, 2011	14.51	14.63	14.34	14.45	322,624	+0.19(+1.33%)
Nov 01, 2011	14.23	14.49	14.18	14.26	631,881	-0.86(-5.67%)
Oct 31, 2011	15.60	15.63	15.10	15.12	1,297,397	-0.95(-5.91%)
Oct 28, 2011	16.00	16.12	15.96	16.07	365,274	-0.27(-1.64%)
Oct 27, 2011	16.08	16.43	15.89	16.34	1,586,256	+1.22(+8.05%)
Oct 26, 2011	15.22	15.28	14.78	15.12	341,938	+0.29(+1.94%)
Oct 25, 2011	15.03	15.06	14.79	14.83	404,400	-0.35(-2.32%)
Oct 24, 2011	14.87	15.25	14.87	15.18	247,389	+0.25(+1.65%)
Oct 21, 2011	14.79	14.95	14.76	14.94	244,681	+0.43(+2.96%)
Oct 20, 2011	14.54	14.56	14.23	14.51	384,880	-0.04(-0.29%)
Oct 19, 2011	14.75	14.80	14.52	14.55	232,859	-0.29(-1.94%)
Oct 18, 2011	14.55	14.97	14.37	14.84	530,717	+0.18(+1.25%)
Oct 17, 2011	14.98	14.98	14.61	14.65	385,574	-0.54(-3.57%)
Oct 14, 2011	15.20	15.29	15.07	15.20	343,420	+0.21(+1.37%)
Oct 13, 2011	14.89	15.03	14.71	14.99	310,185	-0.06(-0.37%)
Oct 12, 2011	14.96	15.20	14.91	15.05	811,118	+0.42(+2.89%)
Oct 11, 2011	14.37	14.63	14.35	14.63	3,562,344	+0.02(+0.14%)
Oct 10, 2011	14.39	14.65	14.39	14.61	1,321,661	+0.68(+4.90%)
Oct 07, 2011	14.11	14.18	13.87	13.92	805,516	-0.13(-0.90%)
Oct 06, 2011	13.92	14.06	13.92	14.05	603,130	+0.51(+3.74%)
Oct 05, 2011	13.26	13.56	13.16	13.54	977,540	+0.37(+2.78%)
Oct 04, 2011	12.75	13.18	12.57	13.18	1,131,410	+0.33(+2.57%)
Oct 03, 2011	13.17	13.33	12.84	12.85	251,190	-0.55(-4.09%)
Sep 30, 2011	13.51	13.66	13.40	13.40	322,888	-0.57(-4.08%)
Sep 29, 2011	14.09	14.17	13.76	13.97	222,245	+0.40(+2.95%)
Sep 28, 2011	13.91	14.04	13.56	13.56	369,287	-0.24(-1.73%)
Sep 27, 2011	13.86	14.09	13.76	13.80	570,950	+0.53(+4.03%)
Sep 26, 2011	13.09	13.30	12.83	13.27	454,765	+0.34(+2.61%)
Sep 23, 2011	12.59	12.97	12.59	12.93	1,966,930	+0.12(+0.93%)
Sep 22, 2011	12.84	12.96	12.60	12.81	469,519	-0.55(-4.11%)
Sep 21, 2011	13.84	13.90	13.36	13.36	426,653	-0.42(-3.06%)
Sep 20, 2011	13.81	13.94	13.68	13.78	249,661	-0.01(-0.05%)
Sep 19, 2011	13.62	13.88	13.56	13.79	313,471	-0.47(-3.30%)
Sep 16, 2011	14.42	14.47	14.10	14.26	533,550	-0.22(-1.51%)
Sep 15, 2011	14.42	14.48	14.24	14.48	365,564	+0.52(+3.73%)
Sep 14, 2011	13.69	14.06	13.41	13.96	814,551	+0.40(+2.96%)
Sep 13, 2011	13.40	13.63	13.30	13.56	351,482	+0.09(+0.68%)
Sep 12, 2011	13.24	13.50	13.07	13.47	555,364	-0.31(-2.25%)
Sep 09, 2011	13.99	14.09	13.67	13.78	367,109	-0.69(-4.76%)
Sep 08, 2011	14.60	14.79	14.44	14.46	266,494	-0.37(-2.51%)
Sep 07, 2011	14.56	14.85	14.51	14.84	201,931	+0.51(+3.58%)
Sep 06, 2011	14.17	14.42	14.03	14.32	547,847	-0.73(-4.86%)
Sep 02, 2011	15.20	15.29	15.03	15.06	379,415	-0.59(-3.78%)

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.