Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.83	17.87	17.43	17.54	212,016	-0.04(-0.23%)
Nov 29, 2011	17.62	17.74	17.49	17.58	95,270	-0.04(-0.23%)
Nov 28, 2011	17.69	17.84	17.53	17.62	194,274	+0.19(+1.08%)
Nov 25, 2011	17.61	17.64	17.36	17.43	28,059	-0.08(-0.44%)
Nov 23, 2011	17.48	17.68	17.36	17.51	146,708	+0.00(+0.00%)
Nov 22, 2011	17.55	17.65	17.49	17.51	122,442	-0.09(-0.50%)
Nov 21, 2011	17.76	17.81	17.37	17.60	100,328	-0.27(-1.52%)
Nov 18, 2011	17.69	18.09	17.69	17.87	161,853	+0.21(+1.17%)
Nov 17, 2011	17.66	17.95	17.49	17.66	153,738	+0.05(+0.30%)
Nov 16, 2011	17.76	17.84	17.56	17.61	132,140	-0.08(-0.47%)
Nov 15, 2011	17.82	17.97	17.62	17.69	159,495	-0.32(-1.77%)
Nov 14, 2011	18.11	18.18	17.90	18.01	153,860	-0.04(-0.23%)
Nov 11, 2011	18.12	18.20	17.98	18.05	83,556	+0.08(+0.46%)
Nov 10, 2011	18.15	18.31	17.78	17.97	233,470	+0.15(+0.83%)
Nov 09, 2011	18.14	18.31	17.69	17.82	126,554	-0.50(-2.74%)
Nov 08, 2011	18.43	18.44	18.22	18.33	122,327	+0.10(+0.55%)
Nov 07, 2011	19.15	19.25	18.20	18.22	215,618	-1.03(-5.34%)
Nov 04, 2011	19.15	19.32	18.88	19.25	79,999	+0.06(+0.32%)
Nov 03, 2011	18.81	19.25	18.75	19.19	157,550	+0.49(+2.65%)
Nov 02, 2011	18.40	18.71	18.38	18.70	156,491	+0.36(+1.97%)
Nov 01, 2011	18.27	18.52	18.15	18.34	137,907	-0.20(-1.07%)
Oct 31, 2011	18.65	18.66	18.49	18.53	153,267	-0.02(-0.09%)
Oct 28, 2011	18.33	18.99	18.33	18.55	147,598	+0.16(+0.89%)
Oct 27, 2011	18.42	18.67	18.22	18.39	224,867	+0.35(+1.94%)
Oct 26, 2011	17.93	18.13	17.80	18.04	207,041	+0.30(+1.67%)
Oct 25, 2011	17.88	17.93	17.63	17.74	90,870	-0.19(-1.07%)
Oct 24, 2011	17.85	18.09	17.82	17.93	160,966	+0.13(+0.75%)
Oct 21, 2011	17.88	17.97	17.77	17.80	64,928	+0.01(+0.07%)
Oct 20, 2011	17.70	17.84	17.56	17.79	59,733	+0.03(+0.16%)
Oct 19, 2011	17.79	18.02	17.71	17.76	114,966	-0.08(-0.46%)
Oct 18, 2011	17.94	18.03	17.80	17.84	122,225	-0.08(-0.42%)
Oct 17, 2011	18.32	18.75	17.78	17.92	314,298	-0.37(-2.01%)
Oct 14, 2011	18.33	18.38	18.10	18.28	103,054	+0.09(+0.51%)
Oct 13, 2011	17.50	18.21	17.49	18.19	302,189	+0.54(+3.07%)
Oct 12, 2011	17.58	17.72	17.43	17.65	193,571	+0.12(+0.66%)
Oct 11, 2011	17.22	17.69	17.19	17.53	227,791	+0.28(+1.62%)
Oct 10, 2011	17.05	17.27	16.94	17.25	209,464	+0.40(+2.38%)
Oct 07, 2011	17.57	17.66	16.82	16.85	162,183	-0.72(-4.07%)
Oct 06, 2011	17.42	17.69	17.40	17.57	221,083	+0.49(+2.86%)
Oct 05, 2011	16.84	17.25	16.46	17.08	442,153	+0.27(+1.63%)
Oct 04, 2011	17.05	17.05	16.26	16.80	539,851	-0.40(-2.30%)
Oct 03, 2011	17.76	17.76	17.12	17.20	240,300	-0.64(-3.59%)
Sep 30, 2011	18.04	18.16	17.70	17.84	146,432	-0.30(-1.64%)
Sep 29, 2011	18.39	18.50	18.06	18.14	131,227	-0.02(-0.10%)
Sep 28, 2011	18.62	18.77	18.14	18.15	208,997	-0.44(-2.35%)
Sep 27, 2011	18.95	19.03	18.51	18.59	327,500	-0.08(-0.40%)
Sep 26, 2011	19.16	19.23	18.51	18.67	260,000	-0.36(-1.87%)
Sep 23, 2011	19.03	19.13	18.76	19.02	105,440	-0.10(-0.55%)
Sep 22, 2011	19.10	19.27	18.81	19.13	177,784	-0.22(-1.14%)
Sep 21, 2011	19.52	19.60	19.27	19.35	107,676	-0.12(-0.60%)
Sep 20, 2011	19.35	19.71	19.24	19.46	138,099	+0.20(+1.03%)
Sep 19, 2011	18.64	19.29	18.64	19.27	155,309	+0.43(+2.29%)
Sep 16, 2011	19.27	19.30	18.73	18.84	121,556	-0.37(-1.91%)
Sep 15, 2011	19.09	19.34	18.99	19.20	73,976	+0.23(+1.20%)
Sep 14, 2011	19.05	19.11	18.79	18.98	93,778	+0.02(+0.12%)
Sep 13, 2011	19.01	19.12	18.79	18.95	297,593	-0.03(-0.18%)
Sep 12, 2011	19.02	19.14	18.79	18.99	304,167	-0.13(-0.67%)
Sep 09, 2011	19.24	19.38	19.00	19.11	95,836	-0.21(-1.08%)
Sep 08, 2011	19.40	19.50	19.26	19.32	62,722	-0.09(-0.45%)
Sep 07, 2011	19.41	19.48	19.33	19.41	108,102	+0.17(+0.88%)
Sep 06, 2011	19.20	19.35	18.98	19.24	116,396	-0.19(-0.96%)
Sep 02, 2011	19.67	19.67	19.38	19.43	95,962	-0.49(-2.45%)

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.