Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	18.14	18.36	17.94	18.20	456,781	+0.65(+3.67%)
Nov 29, 2011	17.80	17.82	17.44	17.55	329,885	-0.25(-1.40%)
Nov 28, 2011	17.04	17.82	16.98	17.80	311,903	+1.32(+8.00%)
Nov 25, 2011	17.36	17.46	16.47	16.48	150,407	-1.01(-5.79%)
Nov 23, 2011	17.76	17.92	17.46	17.50	328,674	-0.37(-2.06%)
Nov 22, 2011	17.68	18.18	17.58	17.87	340,373	+0.23(+1.32%)
Nov 21, 2011	17.63	17.89	17.49	17.63	420,106	-0.36(-2.01%)
Nov 18, 2011	17.91	18.05	17.64	18.00	217,350	+0.02(+0.13%)
Nov 17, 2011	18.00	18.39	17.78	17.97	273,537	+0.02(+0.09%)
Nov 16, 2011	18.17	18.57	17.88	17.96	366,372	-0.35(-1.89%)
Nov 15, 2011	18.02	18.50	17.65	18.30	396,519	+0.15(+0.81%)
Nov 14, 2011	18.22	18.40	17.91	18.15	395,402	-0.08(-0.46%)
Nov 11, 2011	18.20	18.57	18.11	18.24	291,482	+0.22(+1.22%)
Nov 10, 2011	18.04	18.30	17.58	18.02	239,877	+0.27(+1.53%)
Nov 09, 2011	17.92	18.49	17.73	17.75	253,760	-0.62(-3.36%)
Nov 08, 2011	18.54	19.10	18.13	18.36	420,308	+0.03(+0.15%)
Nov 07, 2011	18.25	18.56	17.70	18.33	225,843	+0.13(+0.71%)
Nov 04, 2011	18.28	18.55	17.97	18.20	290,738	-0.10(-0.52%)
Nov 03, 2011	18.02	18.35	17.22	18.30	609,640	+1.12(+6.53%)
Nov 02, 2011	16.45	17.21	16.29	17.18	387,123	+1.05(+6.50%)
Nov 01, 2011	16.61	16.85	16.05	16.13	428,300	-0.95(-5.57%)
Oct 31, 2011	16.99	17.52	16.90	17.08	285,028	-0.06(-0.33%)
Oct 28, 2011	17.53	17.88	17.04	17.14	361,570	-0.53(-3.00%)
Oct 27, 2011	17.11	17.79	17.11	17.67	479,680	+0.91(+5.41%)
Oct 26, 2011	16.69	16.93	16.14	16.76	255,594	+0.29(+1.78%)
Oct 25, 2011	16.32	16.64	15.91	16.47	307,448	-0.01(-0.07%)
Oct 24, 2011	16.17	16.51	16.09	16.48	417,720	+0.39(+2.45%)
Oct 21, 2011	16.71	16.77	15.95	16.09	394,930	-0.37(-2.26%)
Oct 20, 2011	16.31	16.58	15.89	16.46	234,697	+0.14(+0.83%)
Oct 19, 2011	16.57	16.89	16.19	16.32	314,582	-0.23(-1.40%)
Oct 18, 2011	16.36	16.80	15.91	16.55	396,666	+0.23(+1.42%)
Oct 17, 2011	16.44	16.56	16.18	16.32	329,089	-0.21(-1.29%)
Oct 14, 2011	16.90	16.90	16.22	16.54	547,253	-0.25(-1.48%)
Oct 13, 2011	16.60	16.90	16.42	16.79	239,147	+0.10(+0.61%)
Oct 12, 2011	16.41	16.88	16.40	16.68	285,096	+0.41(+2.53%)
Oct 11, 2011	16.15	16.46	16.00	16.27	287,923	+0.10(+0.59%)
Oct 10, 2011	15.59	16.26	15.59	16.18	341,688	+0.90(+5.86%)
Oct 07, 2011	16.23	16.23	15.18	15.28	370,106	-0.80(-4.98%)
Oct 06, 2011	15.77	16.12	15.74	16.08	416,040	+0.78(+5.12%)
Oct 05, 2011	15.33	15.60	14.95	15.30	447,215	+0.05(+0.30%)
Oct 04, 2011	13.71	15.28	13.44	15.25	877,747	+1.37(+9.91%)
Oct 03, 2011	14.63	15.19	13.87	13.88	673,187	-0.76(-5.20%)
Sep 30, 2011	14.89	15.28	14.63	14.64	410,955	-0.60(-3.96%)
Sep 29, 2011	16.57	16.73	14.34	15.24	1,177,918	-1.13(-6.92%)
Sep 28, 2011	17.73	17.83	16.35	16.37	575,163	-1.31(-7.39%)
Sep 27, 2011	18.11	18.34	17.50	17.68	519,689	-0.06(-0.32%)
Sep 26, 2011	17.47	17.77	16.97	17.74	499,135	+0.45(+2.61%)
Sep 23, 2011	16.17	17.37	16.14	17.29	543,915	+0.99(+6.05%)
Sep 22, 2011	16.71	17.11	16.20	16.30	570,329	-0.92(-5.33%)
Sep 21, 2011	16.81	17.91	16.71	17.22	613,579	+0.43(+2.59%)
Sep 20, 2011	17.53	17.73	16.76	16.79	392,414	-0.62(-3.56%)
Sep 19, 2011	17.32	17.64	17.08	17.40	353,326	-0.23(-1.31%)
Sep 16, 2011	17.31	17.78	17.31	17.64	512,150	+0.40(+2.32%)
Sep 15, 2011	17.92	17.99	17.17	17.24	503,270	-0.60(-3.35%)
Sep 14, 2011	17.73	18.08	17.22	17.83	582,571	+0.28(+1.57%)
Sep 13, 2011	16.23	17.68	16.17	17.56	900,933	+1.20(+7.34%)
Sep 12, 2011	16.98	17.08	15.84	16.36	733,169	-0.89(-5.16%)
Sep 09, 2011	17.37	17.69	16.99	17.25	496,950	-0.24(-1.39%)
Sep 08, 2011	17.71	17.87	17.30	17.49	504,497	-0.28(-1.55%)
Sep 07, 2011	17.91	18.10	17.61	17.77	674,021	+0.19(+1.09%)
Sep 06, 2011	17.09	17.69	16.99	17.57	697,526	+0.00(+0.00%)
Sep 02, 2011	17.59	17.88	17.14	17.57	975,133	-0.36(-1.98%)

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.