Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	20.89	22.19	20.59	22.15	122,005	+2.37(+11.98%)
Nov 29, 2011	19.81	19.97	19.51	19.78	22,188	+0.01(+0.05%)
Nov 28, 2011	18.69	19.79	18.62	19.77	51,593	+1.82(+10.12%)
Nov 25, 2011	18.35	18.59	17.96	17.96	20,577	-0.57(-3.07%)
Nov 23, 2011	19.16	19.20	18.30	18.53	56,753	-0.98(-5.02%)
Nov 22, 2011	20.46	20.46	19.45	19.50	48,304	-0.90(-4.43%)
Nov 21, 2011	20.56	20.73	20.18	20.41	33,124	-0.46(-2.19%)
Nov 18, 2011	20.17	21.04	19.59	20.87	95,429	+0.85(+4.24%)
Nov 17, 2011	20.90	21.58	19.82	20.02	151,110	-0.79(-3.81%)
Nov 16, 2011	21.20	21.84	20.68	20.81	69,518	-0.72(-3.33%)
Nov 15, 2011	20.88	21.75	20.75	21.53	73,952	+0.65(+3.13%)
Nov 14, 2011	21.19	21.56	20.75	20.87	35,021	-0.38(-1.80%)
Nov 11, 2011	20.67	21.51	20.67	21.26	61,568	+0.99(+4.88%)
Nov 10, 2011	20.07	20.41	19.49	20.27	64,748	+0.85(+4.37%)
Nov 09, 2011	20.46	20.83	19.39	19.42	124,414	-1.87(-8.80%)
Nov 08, 2011	20.76	21.49	20.51	21.29	56,548	+0.73(+3.54%)
Nov 07, 2011	21.25	21.25	19.94	20.57	56,657	-0.52(-2.48%)
Nov 04, 2011	20.88	21.18	19.88	21.09	77,837	+0.74(+3.62%)
Nov 03, 2011	19.54	20.41	19.05	20.35	66,558	+1.19(+6.23%)
Nov 02, 2011	19.08	19.39	18.70	19.16	43,967	+0.67(+3.63%)
Nov 01, 2011	18.15	18.90	18.02	18.49	52,715	-0.58(-3.03%)
Oct 31, 2011	19.97	20.22	19.07	19.07	61,912	-1.26(-6.19%)
Oct 28, 2011	20.50	21.17	19.70	20.32	98,871	-0.42(-2.02%)
Oct 27, 2011	19.35	20.89	18.89	20.74	98,500	+2.30(+12.49%)
Oct 26, 2011	18.06	18.68	17.36	18.44	43,399	+0.84(+4.77%)
Oct 25, 2011	18.13	18.33	17.60	17.60	36,536	-0.73(-3.97%)
Oct 24, 2011	17.10	18.52	17.10	18.33	71,187	+1.18(+6.91%)
Oct 21, 2011	17.56	17.56	16.69	17.15	77,760	-0.01(-0.05%)
Oct 20, 2011	17.17	17.33	16.46	17.15	54,532	-0.08(-0.49%)
Oct 19, 2011	17.68	17.68	17.10	17.24	70,104	-0.55(-3.09%)
Oct 18, 2011	16.88	17.98	16.24	17.79	46,937	+1.00(+5.94%)
Oct 17, 2011	17.94	18.31	16.74	16.79	44,577	-1.30(-7.17%)
Oct 14, 2011	17.84	18.59	17.61	18.09	48,126	+0.61(+3.47%)
Oct 13, 2011	17.73	18.11	17.04	17.48	29,315	-0.34(-1.88%)
Oct 12, 2011	17.11	18.17	17.11	17.82	57,966	+0.90(+5.29%)
Oct 11, 2011	16.25	17.02	16.22	16.92	39,777	+0.42(+2.54%)
Oct 10, 2011	15.92	16.51	15.58	16.50	50,508	+0.95(+6.12%)
Oct 07, 2011	16.56	16.77	15.07	15.55	80,475	-0.95(-5.76%)
Oct 06, 2011	15.15	16.66	15.15	16.50	61,974	+1.37(+9.06%)
Oct 05, 2011	14.77	15.45	14.46	15.13	48,281	+0.31(+2.08%)
Oct 04, 2011	13.98	14.87	13.59	14.82	100,784	+0.65(+4.61%)
Oct 03, 2011	15.56	15.96	14.17	14.17	94,808	-1.62(-10.27%)
Sep 30, 2011	15.49	16.05	15.37	15.79	80,957	-0.07(-0.47%)
Sep 29, 2011	15.91	16.34	15.38	15.87	47,002	+0.49(+3.21%)
Sep 28, 2011	16.68	17.16	15.27	15.37	50,278	-1.32(-7.93%)
Sep 27, 2011	16.62	17.49	15.82	16.70	70,025	+0.64(+4.01%)
Sep 26, 2011	15.91	16.12	15.09	16.05	55,724	+0.44(+2.81%)
Sep 23, 2011	15.29	15.67	15.02	15.62	87,638	+0.31(+2.01%)
Sep 22, 2011	15.28	15.88	14.75	15.31	101,961	-0.66(-4.15%)
Sep 21, 2011	17.02	17.24	15.90	15.97	57,355	-1.11(-6.50%)
Sep 20, 2011	18.19	18.26	17.05	17.08	44,530	-1.03(-5.66%)
Sep 19, 2011	18.03	18.27	17.57	18.11	40,704	-0.41(-2.22%)
Sep 16, 2011	18.83	19.26	18.27	18.52	74,236	-0.13(-0.70%)
Sep 15, 2011	18.47	18.98	17.86	18.65	79,058	+0.44(+2.41%)
Sep 14, 2011	17.48	18.81	17.23	18.21	108,234	+1.03(+5.97%)
Sep 13, 2011	16.93	17.57	16.82	17.18	72,756	+0.39(+2.33%)
Sep 12, 2011	16.51	17.14	16.41	16.79	55,735	-0.14(-0.83%)
Sep 09, 2011	17.31	17.35	16.49	16.93	56,047	-0.72(-4.07%)
Sep 08, 2011	17.88	18.11	17.11	17.65	59,669	-0.43(-2.37%)
Sep 07, 2011	17.80	18.18	17.48	18.08	51,998	+0.68(+3.91%)
Sep 06, 2011	17.06	17.44	16.51	17.40	59,098	-0.30(-1.69%)
Sep 02, 2011	18.21	18.45	17.58	17.70	93,281	-0.88(-4.72%)

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.