Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.00	16.18	15.93	16.18	1,025,504	+0.51(+3.23%)
Nov 29, 2011	15.46	15.71	15.43	15.67	650,667	+0.29(+1.87%)
Nov 28, 2011	15.50	15.64	15.29	15.38	619,080	+0.24(+1.61%)
Nov 25, 2011	15.10	15.24	15.07	15.14	200,887	+0.03(+0.21%)
Nov 23, 2011	15.41	15.43	15.00	15.11	733,563	-0.35(-2.26%)
Nov 22, 2011	15.76	15.79	15.43	15.46	696,010	-0.29(-1.82%)
Nov 21, 2011	15.88	15.89	15.60	15.74	805,503	-0.26(-1.64%)
Nov 18, 2011	15.99	16.07	15.86	16.01	1,096,699	+0.08(+0.51%)
Nov 17, 2011	16.06	16.21	15.86	15.93	1,204,531	-0.19(-1.16%)
Nov 16, 2011	16.19	16.41	16.09	16.11	882,581	-0.14(-0.87%)
Nov 15, 2011	16.10	16.34	16.06	16.26	794,931	+0.10(+0.65%)
Nov 14, 2011	16.34	16.40	16.11	16.15	644,095	-0.27(-1.65%)
Nov 11, 2011	16.05	16.44	16.04	16.42	964,638	+0.53(+3.34%)
Nov 10, 2011	16.09	16.16	15.85	15.89	1,198,650	-0.03(-0.19%)
Nov 09, 2011	16.24	16.26	15.82	15.92	1,353,149	-0.58(-3.51%)
Nov 08, 2011	16.08	16.50	15.91	16.50	1,249,137	+0.52(+3.24%)
Nov 07, 2011	16.40	16.46	15.90	15.98	1,522,542	-0.48(-2.89%)
Nov 04, 2011	16.08	16.53	15.88	16.46	1,221,721	+0.34(+2.10%)
Nov 03, 2011	15.67	16.32	15.64	16.12	1,889,359	+0.47(+3.04%)
Nov 02, 2011	15.37	15.72	15.36	15.64	1,046,280	+0.49(+3.22%)
Nov 01, 2011	15.35	15.48	15.11	15.16	985,079	-0.47(-3.00%)
Oct 31, 2011	15.68	15.85	15.60	15.63	683,483	-0.19(-1.21%)
Oct 28, 2011	15.87	15.87	15.66	15.82	427,070	-0.09(-0.54%)
Oct 27, 2011	15.89	15.98	15.79	15.90	756,460	+0.36(+2.34%)
Oct 26, 2011	15.61	15.63	15.42	15.54	784,341	+0.14(+0.92%)
Oct 25, 2011	15.72	15.72	15.39	15.40	867,627	-0.33(-2.08%)
Oct 24, 2011	15.71	15.80	15.60	15.72	545,073	+0.10(+0.67%)
Oct 21, 2011	15.58	15.69	15.51	15.62	580,945	+0.15(+1.00%)
Oct 20, 2011	15.39	15.50	15.26	15.47	662,282	+0.08(+0.52%)
Oct 19, 2011	15.35	15.59	15.32	15.39	486,189	-0.02(-0.16%)
Oct 18, 2011	15.31	15.48	15.15	15.41	605,199	+0.17(+1.13%)
Oct 17, 2011	15.45	15.51	15.22	15.24	808,265	-0.23(-1.52%)
Oct 14, 2011	15.43	15.48	15.31	15.47	490,357	+0.14(+0.93%)
Oct 13, 2011	15.13	15.36	15.08	15.33	606,244	+0.08(+0.53%)
Oct 12, 2011	15.29	15.35	15.21	15.25	584,623	-0.02(-0.12%)
Oct 11, 2011	15.31	15.34	15.13	15.27	568,993	-0.08(-0.52%)
Oct 10, 2011	15.22	15.35	15.19	15.35	489,656	+0.30(+1.97%)
Oct 07, 2011	15.21	15.27	15.03	15.05	966,053	-0.08(-0.53%)
Oct 06, 2011	14.95	15.15	14.95	15.13	719,276	+0.31(+2.12%)
Oct 05, 2011	14.71	14.85	14.46	14.82	1,020,090	+0.17(+1.14%)
Oct 04, 2011	14.32	14.65	14.13	14.65	1,631,069	+0.25(+1.71%)
Oct 03, 2011	14.98	15.11	14.40	14.40	1,475,561	-0.57(-3.83%)
Sep 30, 2011	14.90	15.22	14.90	14.98	1,414,466	-0.07(-0.49%)
Sep 29, 2011	14.96	15.05	14.81	15.05	1,628,588	+0.32(+2.18%)
Sep 28, 2011	15.11	15.14	14.70	14.73	1,061,736	-0.33(-2.17%)
Sep 27, 2011	15.21	15.25	14.97	15.06	1,000,529	+0.05(+0.33%)
Sep 26, 2011	15.22	15.22	14.93	15.01	1,317,213	-0.20(-1.30%)
Sep 23, 2011	14.62	15.22	14.56	15.21	1,343,510	+0.62(+4.27%)
Sep 22, 2011	14.55	14.66	14.44	14.58	1,053,453	-0.28(-1.87%)
Sep 21, 2011	15.18	15.21	14.85	14.86	834,361	-0.30(-1.95%)
Sep 20, 2011	15.19	15.39	15.11	15.16	743,862	+0.06(+0.41%)
Sep 19, 2011	15.01	15.16	14.97	15.10	580,437	-0.12(-0.81%)
Sep 16, 2011	15.13	15.29	15.07	15.22	877,843	+0.12(+0.78%)
Sep 15, 2011	14.93	15.10	14.84	15.10	593,203	+0.22(+1.49%)
Sep 14, 2011	14.88	15.00	14.63	14.88	724,025	+0.13(+0.88%)
Sep 13, 2011	14.62	14.81	14.47	14.75	1,006,028	+0.25(+1.75%)
Sep 12, 2011	14.22	14.50	14.20	14.50	739,307	+0.12(+0.86%)
Sep 09, 2011	14.45	14.48	14.25	14.37	1,151,682	-0.20(-1.35%)
Sep 08, 2011	14.27	14.69	14.23	14.57	1,481,170	+0.22(+1.55%)
Sep 07, 2011	14.30	14.37	14.18	14.35	576,951	+0.25(+1.79%)
Sep 06, 2011	13.95	14.11	13.87	14.10	977,136	-0.21(-1.47%)
Sep 02, 2011	14.39	14.49	14.27	14.31	607,862	-0.31(-2.11%)

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.