Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	18.21	19.01	17.62	18.96	279,986	+1.18(+6.66%)
Nov 29, 2011	18.04	18.14	17.68	17.78	84,397	-0.29(-1.60%)
Nov 28, 2011	18.23	18.37	17.81	18.07	147,139	+0.44(+2.48%)
Nov 25, 2011	17.40	17.85	17.40	17.63	62,842	+0.17(+0.99%)
Nov 23, 2011	17.47	17.73	17.28	17.46	111,543	-0.34(-1.90%)
Nov 22, 2011	17.77	18.09	17.58	17.80	111,900	-0.01(-0.05%)
Nov 21, 2011	17.57	17.89	17.21	17.81	121,251	-0.09(-0.51%)
Nov 18, 2011	18.25	18.37	17.70	17.90	143,609	-0.23(-1.27%)
Nov 17, 2011	18.33	18.45	17.90	18.13	203,388	-0.21(-1.12%)
Nov 16, 2011	18.32	18.74	18.20	18.33	221,360	-0.19(-1.02%)
Nov 15, 2011	18.13	18.63	18.01	18.52	175,472	+0.35(+1.95%)
Nov 14, 2011	18.38	18.38	18.05	18.17	130,246	-0.36(-1.96%)
Nov 11, 2011	18.11	18.62	18.00	18.53	110,544	+0.59(+3.31%)
Nov 10, 2011	17.83	17.95	17.43	17.94	174,405	+0.43(+2.45%)
Nov 09, 2011	18.00	18.00	17.29	17.51	251,758	+0.24(+1.38%)
Nov 08, 2011	17.42	17.42	16.70	17.27	66,240	+0.04(+0.24%)
Nov 07, 2011	17.16	17.30	16.74	17.23	60,761	+0.08(+0.48%)
Nov 04, 2011	17.39	17.47	17.01	17.15	101,376	-0.43(-2.44%)
Nov 03, 2011	17.47	17.74	16.81	17.57	88,273	+0.39(+2.25%)
Nov 02, 2011	17.05	17.36	16.97	17.19	122,816	+0.49(+2.91%)
Nov 01, 2011	17.02	17.40	16.60	16.70	137,098	-1.00(-5.63%)
Oct 31, 2011	17.48	17.92	17.34	17.70	139,472	-0.12(-0.65%)
Oct 28, 2011	17.77	18.05	17.72	17.81	93,129	-0.11(-0.60%)
Oct 27, 2011	17.65	18.00	17.44	17.92	202,966	+1.11(+6.62%)
Oct 26, 2011	16.62	16.91	16.36	16.81	164,795	+0.55(+3.40%)
Oct 25, 2011	17.30	17.43	16.18	16.26	269,996	-1.18(-6.76%)
Oct 24, 2011	17.41	17.80	17.33	17.43	148,315	+0.04(+0.24%)
Oct 21, 2011	17.01	17.40	16.93	17.39	106,926	+0.68(+4.09%)
Oct 20, 2011	16.70	16.79	16.36	16.71	125,742	+0.03(+0.20%)
Oct 19, 2011	17.15	17.33	16.59	16.68	108,061	-0.54(-3.16%)
Oct 18, 2011	16.36	17.30	16.32	17.22	148,908	+0.91(+5.56%)
Oct 17, 2011	16.66	16.66	16.29	16.31	157,351	-0.54(-3.23%)
Oct 14, 2011	16.75	16.92	16.35	16.86	71,270	+0.29(+1.74%)
Oct 13, 2011	16.50	16.70	16.19	16.57	73,902	-0.10(-0.59%)
Oct 12, 2011	16.97	16.97	16.53	16.67	150,717	-0.12(-0.69%)
Oct 11, 2011	16.36	16.89	16.36	16.78	126,061	+0.22(+1.34%)
Oct 10, 2011	16.06	16.59	15.92	16.56	143,431	+0.89(+5.68%)
Oct 07, 2011	16.14	16.20	15.57	15.67	124,305	-0.44(-2.71%)
Oct 06, 2011	15.89	16.12	15.73	16.11	149,877	+0.66(+4.27%)
Oct 05, 2011	15.49	15.64	15.04	15.45	131,157	+0.00(+0.00%)
Oct 04, 2011	14.48	15.52	14.48	15.45	280,418	+0.82(+5.63%)
Oct 03, 2011	15.56	15.80	14.62	14.63	171,195	-0.85(-5.48%)
Sep 30, 2011	15.42	15.72	15.39	15.47	188,901	-0.21(-1.37%)
Sep 29, 2011	15.28	15.70	15.14	15.69	110,618	+0.79(+5.31%)
Sep 28, 2011	15.49	15.53	14.90	14.90	124,966	-0.59(-3.83%)
Sep 27, 2011	15.61	15.90	15.33	15.49	125,289	+0.25(+1.62%)
Sep 26, 2011	15.14	15.36	14.82	15.24	88,722	+0.28(+1.87%)
Sep 23, 2011	14.74	15.04	14.72	14.96	156,693	+0.18(+1.23%)
Sep 22, 2011	14.53	15.36	14.53	14.78	161,662	-0.25(-1.64%)
Sep 21, 2011	15.69	15.91	14.99	15.03	134,203	-0.61(-3.90%)
Sep 20, 2011	15.90	15.99	15.64	15.64	125,872	-0.17(-1.09%)
Sep 19, 2011	15.84	15.97	15.59	15.81	84,981	-0.39(-2.39%)
Sep 16, 2011	16.16	16.40	15.84	16.20	187,998	+0.16(+0.98%)
Sep 15, 2011	16.17	16.25	15.77	16.04	99,272	+0.07(+0.41%)
Sep 14, 2011	15.50	16.22	15.36	15.98	160,904	+0.54(+3.52%)
Sep 13, 2011	15.32	15.50	15.14	15.43	142,244	+0.19(+1.24%)
Sep 12, 2011	14.78	15.28	14.67	15.24	152,853	+0.21(+1.37%)
Sep 09, 2011	15.28	15.39	14.87	15.04	165,707	-0.37(-2.41%)
Sep 08, 2011	15.65	15.87	15.29	15.41	136,912	-0.34(-2.15%)
Sep 07, 2011	15.30	15.78	15.24	15.75	173,026	+0.70(+4.65%)
Sep 06, 2011	14.49	15.09	14.48	15.05	151,158	+0.14(+0.94%)
Sep 02, 2011	14.95	15.17	14.71	14.91	231,889	-0.40(-2.64%)

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.