Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	20.75	22.05	20.45	22.01	122,814	+2.35(+11.98%)
Nov 29, 2011	19.68	19.84	19.38	19.65	22,336	+0.01(+0.05%)
Nov 28, 2011	18.57	19.66	18.50	19.64	51,935	+1.81(+10.12%)
Nov 25, 2011	18.23	18.47	17.84	17.84	20,713	-0.57(-3.07%)
Nov 23, 2011	19.03	19.07	18.18	18.40	57,129	-0.97(-5.02%)
Nov 22, 2011	20.32	20.33	19.32	19.38	48,625	-0.90(-4.43%)
Nov 21, 2011	20.42	20.59	20.04	20.27	33,344	-0.45(-2.19%)
Nov 18, 2011	20.03	20.90	19.46	20.73	96,062	+0.84(+4.24%)
Nov 17, 2011	20.77	21.44	19.69	19.89	152,112	-0.79(-3.81%)
Nov 16, 2011	21.06	21.70	20.54	20.67	69,979	-0.71(-3.33%)
Nov 15, 2011	20.75	21.61	20.62	21.39	74,442	+0.65(+3.13%)
Nov 14, 2011	21.05	21.41	20.62	20.74	35,254	-0.38(-1.80%)
Nov 11, 2011	20.53	21.37	20.53	21.12	61,976	+0.98(+4.88%)
Nov 10, 2011	19.94	20.27	19.36	20.14	65,177	+0.84(+4.37%)
Nov 09, 2011	20.32	20.69	19.26	19.29	125,240	-1.86(-8.80%)
Nov 08, 2011	20.63	21.35	20.38	21.15	56,923	+0.72(+3.54%)
Nov 07, 2011	21.11	21.11	19.81	20.43	57,033	-0.52(-2.48%)
Nov 04, 2011	20.75	21.04	19.75	20.95	78,353	+0.73(+3.62%)
Nov 03, 2011	19.41	20.27	18.92	20.22	67,000	+1.19(+6.23%)
Nov 02, 2011	18.96	19.26	18.58	19.03	44,258	+0.67(+3.63%)
Nov 01, 2011	18.03	18.77	17.90	18.37	53,064	-0.57(-3.03%)
Oct 31, 2011	19.84	20.09	18.94	18.94	62,323	-1.25(-6.19%)
Oct 28, 2011	20.37	21.03	19.57	20.19	99,527	-0.42(-2.02%)
Oct 27, 2011	19.22	20.76	18.76	20.61	99,153	+2.29(+12.49%)
Oct 26, 2011	17.94	18.56	17.25	18.32	43,687	+0.83(+4.77%)
Oct 25, 2011	18.01	18.21	17.49	17.49	36,778	-0.72(-3.97%)
Oct 24, 2011	16.99	18.39	16.99	18.21	71,659	+1.18(+6.91%)
Oct 21, 2011	17.44	17.44	16.58	17.03	78,276	-0.01(-0.05%)
Oct 20, 2011	17.06	17.22	16.35	17.04	54,893	-0.08(-0.49%)
Oct 19, 2011	17.56	17.56	16.99	17.13	70,569	-0.55(-3.09%)
Oct 18, 2011	16.76	17.86	16.13	17.67	47,248	+0.99(+5.94%)
Oct 17, 2011	17.82	18.19	16.63	16.68	44,873	-1.29(-7.16%)
Oct 14, 2011	17.72	18.47	17.50	17.97	48,445	+0.60(+3.47%)
Oct 13, 2011	17.62	17.99	16.93	17.37	29,510	-0.33(-1.88%)
Oct 12, 2011	17.00	18.05	17.00	17.70	58,350	+0.89(+5.29%)
Oct 11, 2011	16.14	16.90	16.12	16.81	40,041	+0.42(+2.54%)
Oct 10, 2011	15.82	16.40	15.48	16.39	50,843	+0.94(+6.12%)
Oct 07, 2011	16.45	16.66	14.97	15.45	81,009	-0.94(-5.76%)
Oct 06, 2011	15.05	16.55	15.05	16.39	62,385	+1.36(+9.06%)
Oct 05, 2011	14.67	15.35	14.37	15.03	48,601	+0.31(+2.08%)
Oct 04, 2011	13.89	14.77	13.50	14.73	101,453	+0.65(+4.61%)
Oct 03, 2011	15.46	15.86	14.08	14.08	95,437	-1.61(-10.27%)
Sep 30, 2011	15.38	15.95	15.27	15.69	81,494	-0.07(-0.47%)
Sep 29, 2011	15.81	16.24	15.28	15.76	47,314	+0.49(+3.21%)
Sep 28, 2011	16.57	17.05	15.17	15.27	50,611	-1.32(-7.93%)
Sep 27, 2011	16.51	17.38	15.72	16.59	70,489	+0.64(+4.01%)
Sep 26, 2011	15.81	16.01	14.99	15.95	56,094	+0.44(+2.81%)
Sep 23, 2011	15.19	15.57	14.92	15.51	88,219	+0.31(+2.01%)
Sep 22, 2011	15.18	15.77	14.65	15.21	102,637	-0.66(-4.14%)
Sep 21, 2011	16.91	17.13	15.79	15.87	57,735	-1.10(-6.50%)
Sep 20, 2011	18.07	18.13	16.94	16.97	44,825	-1.02(-5.66%)
Sep 19, 2011	17.91	18.15	17.46	17.99	40,974	-0.41(-2.22%)
Sep 16, 2011	18.71	19.14	18.15	18.39	74,728	-0.13(-0.70%)
Sep 15, 2011	18.35	18.86	17.75	18.52	79,583	+0.44(+2.41%)
Sep 14, 2011	17.37	18.68	17.12	18.09	108,952	+1.02(+5.97%)
Sep 13, 2011	16.82	17.45	16.71	17.07	73,238	+0.39(+2.33%)
Sep 12, 2011	16.40	17.02	16.30	16.68	56,105	-0.14(-0.83%)
Sep 09, 2011	17.20	17.24	16.38	16.82	56,419	-0.71(-4.07%)
Sep 08, 2011	17.76	17.99	17.00	17.53	60,065	-0.43(-2.37%)
Sep 07, 2011	17.68	18.06	17.37	17.96	52,343	+0.68(+3.91%)
Sep 06, 2011	16.95	17.33	16.40	17.28	59,490	-0.30(-1.69%)
Sep 02, 2011	18.09	18.33	17.47	17.58	93,899	-0.87(-4.72%)

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.