Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.26	18.25	17.26	18.11	811,252	+0.59(+3.37%)
Nov 29, 2011	17.65	17.65	17.34	17.52	190,593	-0.01(-0.06%)
Nov 28, 2011	17.33	17.54	16.99	17.53	157,378	+0.75(+4.47%)
Nov 25, 2011	16.80	17.14	16.78	16.78	122,748	-0.05(-0.30%)
Nov 23, 2011	17.21	17.25	16.82	16.83	195,969	-0.45(-2.60%)
Nov 22, 2011	17.49	17.59	17.27	17.28	152,104	-0.17(-0.97%)
Nov 21, 2011	17.37	17.55	17.22	17.45	177,538	-0.11(-0.63%)
Nov 18, 2011	17.26	17.63	17.26	17.56	289,520	+0.22(+1.27%)
Nov 17, 2011	17.18	17.42	17.10	17.34	171,050	+0.19(+1.11%)
Nov 16, 2011	17.26	17.53	17.15	17.15	255,602	-0.20(-1.15%)
Nov 15, 2011	17.25	17.49	17.20	17.35	223,854	+0.06(+0.35%)
Nov 14, 2011	17.28	17.37	17.17	17.29	232,102	+0.03(+0.17%)
Nov 11, 2011	17.21	17.26	17.08	17.26	202,068	+0.24(+1.41%)
Nov 10, 2011	16.85	17.10	16.85	17.02	222,538	+0.44(+2.65%)
Nov 09, 2011	16.86	16.99	16.55	16.58	215,338	-0.48(-2.81%)
Nov 08, 2011	17.18	17.23	16.87	17.06	266,870	-0.01(-0.06%)
Nov 07, 2011	16.94	17.10	16.80	17.07	134,417	+0.13(+0.77%)
Nov 04, 2011	16.86	16.99	16.63	16.94	100,294	+0.05(+0.30%)
Nov 03, 2011	16.50	17.10	16.50	16.89	288,438	+0.61(+3.75%)
Nov 02, 2011	16.31	16.37	16.03	16.28	65,130	+0.18(+1.12%)
Nov 01, 2011	16.29	16.53	16.03	16.10	168,677	-0.66(-3.94%)
Oct 31, 2011	16.63	16.97	16.58	16.76	138,039	-0.02(-0.12%)
Oct 28, 2011	16.97	16.99	16.71	16.78	124,306	-0.17(-1.00%)
Oct 27, 2011	16.49	16.99	16.49	16.95	269,662	+0.58(+3.54%)
Oct 26, 2011	16.09	16.38	15.75	16.37	121,352	+0.50(+3.15%)
Oct 25, 2011	15.96	16.14	15.86	15.87	113,546	-0.19(-1.18%)
Oct 24, 2011	15.94	16.27	15.86	16.06	120,772	+0.09(+0.56%)
Oct 21, 2011	16.14	16.18	15.72	15.97	140,353	+0.07(+0.44%)
Oct 20, 2011	16.05	16.05	15.64	15.90	93,329	-0.06(-0.38%)
Oct 19, 2011	16.23	16.46	15.91	15.96	104,856	-0.36(-2.21%)
Oct 18, 2011	15.92	16.47	15.69	16.32	105,755	+0.50(+3.16%)
Oct 17, 2011	16.15	16.17	15.75	15.82	84,540	-0.35(-2.16%)
Oct 14, 2011	16.13	16.24	15.77	16.17	163,471	+0.14(+0.87%)
Oct 13, 2011	15.71	16.11	15.46	16.03	82,793	+0.17(+1.07%)
Oct 12, 2011	16.13	16.15	15.64	15.86	212,241	-0.21(-1.31%)
Oct 11, 2011	15.77	16.16	15.77	16.07	114,953	+0.29(+1.84%)
Oct 10, 2011	15.43	15.81	15.35	15.78	143,157	+0.64(+4.23%)
Oct 07, 2011	15.27	15.42	14.94	15.14	178,113	-0.16(-1.05%)
Oct 06, 2011	15.10	15.42	15.09	15.30	151,670	+0.10(+0.66%)
Oct 05, 2011	15.18	15.37	14.93	15.20	131,243	+0.10(+0.66%)
Oct 04, 2011	14.11	15.22	13.62	15.10	337,853	+0.68(+4.72%)
Oct 03, 2011	15.25	15.44	14.40	14.42	231,943	-0.80(-5.26%)
Sep 30, 2011	15.16	15.64	15.16	15.22	154,270	-0.18(-1.17%)
Sep 29, 2011	15.35	15.51	15.00	15.40	135,102	+0.34(+2.26%)
Sep 28, 2011	15.86	16.01	15.05	15.06	154,031	-0.75(-4.74%)
Sep 27, 2011	15.61	16.03	15.37	15.81	210,919	+0.53(+3.47%)
Sep 26, 2011	15.20	15.40	14.86	15.28	121,328	+0.25(+1.66%)
Sep 23, 2011	14.93	15.30	14.87	15.03	168,388	+0.10(+0.67%)
Sep 22, 2011	15.58	15.58	14.75	14.93	355,331	-0.74(-4.72%)
Sep 21, 2011	16.04	16.16	15.62	15.67	176,746	-0.33(-2.06%)
Sep 20, 2011	16.25	16.30	16.00	16.00	101,283	-0.12(-0.74%)
Sep 19, 2011	16.20	16.30	16.00	16.12	188,447	-0.37(-2.24%)
Sep 16, 2011	16.50	16.65	16.25	16.49	187,917	+0.07(+0.43%)
Sep 15, 2011	16.67	16.67	16.35	16.42	116,686	-0.11(-0.67%)
Sep 14, 2011	16.67	16.70	16.25	16.53	184,902	-0.05(-0.30%)
Sep 13, 2011	16.68	16.86	16.32	16.58	165,472	-0.13(-0.78%)
Sep 12, 2011	16.58	16.73	16.24	16.71	201,273	-0.27(-1.59%)
Sep 09, 2011	16.94	17.09	16.80	16.98	234,260	+0.00(+0.00%)
Sep 08, 2011	17.16	17.18	16.95	16.98	206,546	-0.23(-1.34%)
Sep 07, 2011	17.08	17.22	17.00	17.21	293,303	+0.10(+0.58%)
Sep 06, 2011	16.61	17.19	16.61	17.11	167,166	+0.07(+0.41%)
Sep 02, 2011	16.84	17.20	16.83	17.04	215,172	-0.11(-0.64%)

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.