Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.99	17.54	16.96	17.25	484,157	+0.97(+5.96%)
Nov 29, 2011	15.99	16.56	15.99	16.28	252,581	+0.35(+2.20%)
Nov 28, 2011	15.76	16.24	15.75	15.93	356,233	+0.46(+2.97%)
Nov 25, 2011	15.30	15.77	15.21	15.47	321,458	+0.18(+1.18%)
Nov 24, 2011	15.30	15.32	15.05	15.29	51,477	-0.01(-0.07%)
Nov 23, 2011	15.89	15.89	15.25	15.30	500,278	-0.59(-3.71%)
Nov 22, 2011	15.70	16.07	15.63	15.89	261,619	+0.40(+2.58%)
Nov 21, 2011	15.71	15.71	15.06	15.49	386,868	-0.21(-1.34%)
Nov 18, 2011	16.04	16.21	15.64	15.70	544,888	-0.19(-1.20%)
Nov 17, 2011	16.60	16.67	15.85	15.89	365,436	-0.84(-5.02%)
Nov 16, 2011	16.85	17.14	16.71	16.73	293,908	-0.12(-0.71%)
Nov 15, 2011	16.63	17.08	16.63	16.85	289,021	+0.08(+0.48%)
Nov 14, 2011	16.71	16.98	16.59	16.77	348,583	+0.05(+0.30%)
Nov 11, 2011	16.24	16.80	16.24	16.72	184,575	+0.45(+2.77%)
Nov 10, 2011	16.70	16.70	16.01	16.27	273,563	-0.23(-1.39%)
Nov 09, 2011	16.89	17.25	16.32	16.50	555,863	-0.65(-3.79%)
Nov 08, 2011	17.08	17.43	16.98	17.15	670,013	+0.14(+0.82%)
Nov 07, 2011	16.98	17.04	16.68	17.01	915,345	-0.05(-0.29%)
Nov 04, 2011	17.97	17.97	16.92	17.06	994,152	-0.96(-5.33%)
Nov 03, 2011	18.68	18.97	17.93	18.02	856,637	-0.62(-3.33%)
Nov 02, 2011	18.67	18.85	18.08	18.64	637,781	+0.37(+2.03%)
Nov 01, 2011	17.72	18.45	17.46	18.27	444,641	-0.18(-0.98%)
Oct 31, 2011	18.30	19.02	18.13	18.45	237,328	-0.40(-2.12%)
Oct 28, 2011	18.30	19.04	18.30	18.85	399,991	+0.21(+1.13%)
Oct 27, 2011	18.53	18.73	18.41	18.64	399,033	+0.03(+0.16%)
Oct 26, 2011	18.37	19.00	18.37	18.61	449,428	+0.15(+0.81%)
Oct 25, 2011	17.16	18.58	17.11	18.46	603,458	+1.15(+6.64%)
Oct 24, 2011	16.49	17.69	16.35	17.31	538,198	+0.94(+5.74%)
Oct 21, 2011	16.81	16.94	16.35	16.37	212,769	+0.09(+0.55%)
Oct 20, 2011	16.10	16.40	15.52	16.28	525,631	+0.02(+0.12%)
Oct 19, 2011	17.38	17.38	16.09	16.26	874,308	-1.12(-6.44%)
Oct 18, 2011	16.95	17.50	16.95	17.38	989,726	-0.07(-0.40%)
Oct 17, 2011	17.49	17.63	17.16	17.45	695,443	+0.02(+0.11%)
Oct 14, 2011	17.00	17.49	17.00	17.43	526,932	+0.44(+2.59%)
Oct 13, 2011	16.83	17.31	16.72	16.99	499,374	+0.05(+0.30%)
Oct 12, 2011	16.86	17.16	16.67	16.94	486,984	+0.40(+2.42%)
Oct 11, 2011	15.93	16.59	15.81	16.54	420,987	+0.67(+4.22%)
Oct 07, 2011	16.54	16.91	15.74	15.87	284,069	-0.76(-4.57%)
Oct 06, 2011	15.47	16.74	16.16	16.63	395,027	+1.00(+6.40%)
Oct 05, 2011	15.50	15.83	14.97	15.63	441,839	+0.40(+2.63%)
Oct 04, 2011	15.12	15.35	14.34	15.23	395,452	-0.29(-1.87%)
Oct 03, 2011	15.82	16.46	15.43	15.52	460,353	-0.23(-1.46%)
Sep 30, 2011	14.75	15.83	14.68	15.75	737,970	+0.75(+5.00%)
Sep 29, 2011	14.70	15.06	14.33	15.00	610,995	+0.41(+2.81%)
Sep 28, 2011	15.47	15.58	14.49	14.59	772,846	-0.85(-5.51%)
Sep 27, 2011	15.94	16.28	15.27	15.44	1,240,168	+0.34(+2.25%)
Sep 26, 2011	15.80	16.05	14.69	15.10	1,372,302	-0.80(-5.03%)
Sep 23, 2011	16.35	16.75	15.15	15.90	707,047	-1.00(-5.92%)
Sep 22, 2011	17.15	17.15	16.48	16.90	469,553	-0.57(-3.26%)
Sep 21, 2011	17.99	18.10	17.47	17.47	298,196	-0.36(-2.02%)
Sep 20, 2011	17.30	18.11	17.00	17.83	637,635	+0.54(+3.12%)
Sep 19, 2011	17.99	18.23	17.12	17.29	398,377	-0.26(-1.48%)
Sep 16, 2011	18.01	18.04	16.92	17.55	1,032,811	-0.22(-1.24%)
Sep 15, 2011	18.50	18.66	17.68	17.77	751,409	-0.93(-4.97%)
Sep 14, 2011	19.24	19.24	18.51	18.70	328,321	-0.49(-2.55%)
Sep 13, 2011	19.40	19.40	19.04	19.19	297,592	-0.16(-0.83%)
Sep 12, 2011	18.84	19.68	18.82	19.35	1,070,181	+0.74(+3.98%)
Sep 09, 2011	19.47	20.15	18.47	18.61	1,035,285	-1.12(-5.68%)
Sep 08, 2011	19.40	19.83	19.39	19.73	520,731	+0.48(+2.49%)
Sep 07, 2011	18.74	19.33	18.45	19.25	459,922	+0.03(+0.16%)
Sep 06, 2011	19.49	19.71	19.20	19.22	570,381	-0.26(-1.33%)
Sep 02, 2011	19.25	19.89	19.12	19.48	611,840	+0.44(+2.31%)

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.