Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.01	17.02	16.70	16.94	904,746	+0.54(+3.27%)
Nov 29, 2011	16.27	16.57	16.24	16.40	436,609	+0.04(+0.25%)
Nov 28, 2011	15.89	16.51	15.88	16.36	627,487	+0.93(+6.05%)
Nov 25, 2011	15.71	15.84	15.41	15.42	484,900	-0.45(-2.81%)
Nov 23, 2011	16.03	16.42	15.79	15.87	738,153	-0.33(-2.04%)
Nov 22, 2011	16.52	17.39	16.11	16.20	1,500,370	-0.42(-2.53%)
Nov 21, 2011	16.82	16.83	16.25	16.62	1,223,429	-0.44(-2.57%)
Nov 18, 2011	16.89	17.33	16.89	17.06	594,516	+0.30(+1.77%)
Nov 17, 2011	16.81	17.14	16.68	16.76	252,464	-0.06(-0.34%)
Nov 16, 2011	16.94	17.24	16.77	16.82	288,279	-0.27(-1.60%)
Nov 15, 2011	16.71	17.14	16.65	17.09	220,494	+0.25(+1.47%)
Nov 14, 2011	17.09	17.20	16.74	16.84	252,026	-0.36(-2.11%)
Nov 11, 2011	17.07	17.33	16.66	17.21	214,561	+0.31(+1.81%)
Nov 10, 2011	16.94	17.08	16.62	16.90	243,924	+0.22(+1.34%)
Nov 09, 2011	16.94	17.12	16.65	16.68	292,908	-0.70(-4.04%)
Nov 08, 2011	17.26	17.41	16.98	17.38	253,643	+0.17(+1.01%)
Nov 07, 2011	16.90	17.23	16.67	17.21	280,403	+0.28(+1.66%)
Nov 04, 2011	16.74	17.00	16.62	16.93	168,516	+0.09(+0.54%)
Nov 03, 2011	16.89	16.96	16.45	16.84	414,948	+0.21(+1.24%)
Nov 02, 2011	16.71	16.89	16.53	16.63	389,393	+0.12(+0.70%)
Nov 01, 2011	16.45	16.92	16.44	16.51	372,019	-0.49(-2.87%)
Oct 31, 2011	16.97	17.25	16.94	17.00	224,136	-0.26(-1.48%)
Oct 28, 2011	17.33	17.70	16.98	17.26	454,347	-0.20(-1.14%)
Oct 27, 2011	16.76	17.52	16.52	17.46	697,559	+1.10(+6.72%)
Oct 26, 2011	16.68	16.80	16.20	16.36	505,284	-0.07(-0.45%)
Oct 25, 2011	16.62	16.70	16.37	16.43	376,286	-0.22(-1.34%)
Oct 24, 2011	16.52	16.78	16.29	16.65	482,041	+0.15(+0.90%)
Oct 21, 2011	16.52	16.69	16.36	16.51	557,428	+0.29(+1.78%)
Oct 20, 2011	16.38	16.43	16.00	16.22	183,208	-0.13(-0.81%)
Oct 19, 2011	16.51	16.63	16.25	16.35	315,492	-0.17(-1.05%)
Oct 18, 2011	16.40	16.61	16.15	16.52	717,692	+0.20(+1.21%)
Oct 17, 2011	16.94	16.97	16.29	16.32	473,605	-0.74(-4.36%)
Oct 14, 2011	17.58	17.67	17.04	17.07	478,079	-0.40(-2.32%)
Oct 13, 2011	17.36	17.54	17.23	17.47	243,820	+0.02(+0.10%)
Oct 12, 2011	17.11	17.59	17.04	17.46	266,438	+0.49(+2.87%)
Oct 11, 2011	16.81	17.08	16.81	16.97	397,793	-0.01(-0.05%)
Oct 10, 2011	16.25	17.03	16.21	16.98	413,676	+0.97(+6.09%)
Oct 07, 2011	16.61	16.64	15.98	16.00	399,158	-0.57(-3.44%)
Oct 06, 2011	16.27	16.58	16.05	16.57	406,661	+0.36(+2.19%)
Oct 05, 2011	16.20	16.39	15.98	16.22	570,036	+0.04(+0.26%)
Oct 04, 2011	15.75	16.20	15.53	16.18	1,241,476	+0.26(+1.66%)
Oct 03, 2011	16.31	16.69	15.80	15.91	779,315	-0.55(-3.31%)
Sep 30, 2011	16.70	17.16	16.42	16.46	379,886	-0.47(-2.78%)
Sep 29, 2011	17.13	17.22	16.48	16.93	297,648	+0.19(+1.14%)
Sep 28, 2011	16.75	17.15	16.70	16.74	553,109	-0.28(-1.65%)
Sep 27, 2011	17.23	17.64	16.86	17.02	560,197	+0.07(+0.44%)
Sep 26, 2011	16.37	16.97	16.22	16.94	560,953	+0.75(+4.64%)
Sep 23, 2011	15.80	16.46	15.78	16.19	633,427	+0.41(+2.62%)
Sep 22, 2011	15.88	16.11	15.52	15.78	1,375,240	-0.50(-3.09%)
Sep 21, 2011	16.82	16.91	16.27	16.28	643,284	-0.53(-3.14%)
Sep 20, 2011	17.21	17.60	16.81	16.81	431,903	-0.36(-2.07%)
Sep 19, 2011	16.84	17.34	16.61	17.17	571,991	-0.02(-0.10%)
Sep 16, 2011	17.16	17.30	16.93	17.18	511,021	+0.16(+0.92%)
Sep 15, 2011	17.07	17.17	16.84	17.03	309,048	+0.12(+0.73%)
Sep 14, 2011	16.85	17.14	16.55	16.90	342,861	+0.25(+1.49%)
Sep 13, 2011	16.41	16.75	16.37	16.65	547,861	+0.27(+1.66%)
Sep 12, 2011	15.98	16.39	15.98	16.38	679,733	+0.19(+1.17%)
Sep 09, 2011	16.29	16.49	16.15	16.19	866,216	-0.33(-2.00%)
Sep 08, 2011	16.54	16.71	16.41	16.52	428,387	-0.08(-0.50%)
Sep 07, 2011	16.45	16.70	16.21	16.60	513,832	+0.28(+1.72%)
Sep 06, 2011	15.94	16.39	15.90	16.32	573,350	-0.12(-0.70%)
Sep 02, 2011	16.41	16.57	16.25	16.44	565,332	-0.28(-1.68%)

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.