Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.57	16.68	16.28	16.49	52,755	+0.28(+1.73%)
Nov 29, 2011	16.45	16.45	16.13	16.21	60,745	-0.08(-0.49%)
Nov 28, 2011	16.45	16.69	16.21	16.29	69,710	+0.28(+1.75%)
Nov 25, 2011	15.86	16.18	15.86	16.01	8,519	+0.12(+0.76%)
Nov 23, 2011	16.04	16.16	15.79	15.89	26,823	-0.47(-2.87%)
Nov 22, 2011	16.29	16.38	16.06	16.36	28,529	+0.05(+0.31%)
Nov 21, 2011	16.36	16.41	16.06	16.31	38,539	-0.26(-1.57%)
Nov 18, 2011	16.77	16.77	16.45	16.57	62,253	-0.07(-0.42%)
Nov 17, 2011	16.86	16.89	16.56	16.64	50,261	-0.21(-1.25%)
Nov 16, 2011	16.98	17.23	16.79	16.85	41,533	-0.28(-1.63%)
Nov 15, 2011	17.13	17.21	16.99	17.13	43,053	-0.17(-0.98%)
Nov 14, 2011	17.55	17.63	17.12	17.30	47,564	-0.25(-1.42%)
Nov 11, 2011	17.00	17.61	17.00	17.55	36,647	+0.69(+4.09%)
Nov 10, 2011	17.09	17.09	16.77	16.86	47,112	+0.02(+0.12%)
Nov 09, 2011	17.32	17.32	16.75	16.84	53,234	-0.92(-5.18%)
Nov 08, 2011	17.94	17.96	17.62	17.76	41,375	+0.00(+0.00%)
Nov 07, 2011	17.72	17.95	17.65	17.76	20,860	-0.03(-0.17%)
Nov 04, 2011	17.59	18.00	17.57	17.79	81,284	+0.08(+0.45%)
Nov 03, 2011	17.52	17.78	17.35	17.71	51,930	+0.40(+2.31%)
Nov 02, 2011	17.27	17.51	17.17	17.31	25,540	+0.27(+1.58%)
Nov 01, 2011	17.30	17.82	17.00	17.04	107,837	-0.86(-4.80%)
Oct 31, 2011	18.38	18.38	17.85	17.90	51,358	-0.69(-3.71%)
Oct 28, 2011	18.60	18.63	18.37	18.59	28,540	-0.13(-0.69%)
Oct 27, 2011	18.35	18.80	18.35	18.72	42,515	+0.79(+4.40%)
Oct 26, 2011	17.70	18.01	17.59	17.93	33,401	+0.34(+1.93%)
Oct 25, 2011	18.00	18.01	17.59	17.59	59,863	-0.42(-2.33%)
Oct 24, 2011	17.42	18.05	17.42	18.01	93,697	+0.44(+2.50%)
Oct 21, 2011	17.40	17.59	17.36	17.57	14,191	+0.30(+1.74%)
Oct 20, 2011	17.22	17.30	17.01	17.27	41,782	+0.05(+0.29%)
Oct 19, 2011	17.42	17.69	17.15	17.22	47,632	-0.09(-0.52%)
Oct 18, 2011	17.10	17.40	16.84	17.31	58,154	+0.37(+2.18%)
Oct 17, 2011	17.02	17.21	16.69	16.94	72,965	+0.00(+0.00%)
Oct 14, 2011	17.57	17.70	16.94	16.94	50,481	-0.54(-3.09%)
Oct 13, 2011	17.68	17.68	17.31	17.48	26,957	-0.26(-1.47%)
Oct 12, 2011	17.50	17.99	17.50	17.74	49,909	+0.45(+2.60%)
Oct 11, 2011	17.79	17.81	17.28	17.29	27,111	-0.43(-2.43%)
Oct 10, 2011	18.01	18.32	17.61	17.72	42,329	-0.03(-0.17%)
Oct 07, 2011	17.30	18.00	17.16	17.75	63,558	+0.63(+3.68%)
Oct 06, 2011	15.90	17.13	15.57	17.12	138,571	+1.55(+9.96%)
Oct 05, 2011	15.37	15.66	15.22	15.57	98,585	+0.35(+2.30%)
Oct 04, 2011	15.41	15.47	14.60	15.22	95,378	-0.36(-2.31%)
Oct 03, 2011	16.60	16.70	15.52	15.58	45,400	-1.21(-7.21%)
Sep 30, 2011	16.74	16.99	16.55	16.79	40,489	-0.01(-0.06%)
Sep 29, 2011	16.95	17.25	16.68	16.80	57,606	+0.16(+0.96%)
Sep 28, 2011	16.73	17.40	16.60	16.64	57,574	-0.85(-4.86%)
Sep 27, 2011	17.40	18.00	17.40	17.49	51,702	+0.29(+1.69%)
Sep 26, 2011	17.09	17.22	16.33	17.20	46,609	+0.28(+1.65%)
Sep 23, 2011	17.21	17.37	16.89	16.92	46,694	-0.29(-1.69%)
Sep 22, 2011	17.58	17.59	17.01	17.21	52,638	-0.75(-4.18%)
Sep 21, 2011	17.92	18.08	17.85	17.96	86,124	+0.18(+1.01%)
Sep 20, 2011	18.08	18.13	17.75	17.78	36,805	-0.10(-0.56%)
Sep 19, 2011	17.94	17.97	17.75	17.88	43,502	-0.34(-1.88%)
Sep 16, 2011	18.49	18.73	18.19	18.22	46,265	-0.08(-0.42%)
Sep 15, 2011	18.04	18.35	18.04	18.30	104,781	+0.61(+3.45%)
Sep 14, 2011	17.46	17.79	17.04	17.69	78,552	+0.56(+3.27%)
Sep 13, 2011	17.35	17.38	16.88	17.13	75,236	+0.00(+0.00%)
Sep 12, 2011	17.69	17.69	16.79	17.13	82,754	-0.85(-4.73%)
Sep 09, 2011	18.30	18.30	17.77	17.98	40,630	-0.38(-2.07%)
Sep 08, 2011	18.84	18.97	18.18	18.36	116,128	-0.37(-1.98%)
Sep 07, 2011	18.67	18.84	18.60	18.73	37,100	+0.24(+1.30%)
Sep 06, 2011	18.35	18.67	18.10	18.49	56,610	-0.31(-1.65%)
Sep 02, 2011	18.74	18.96	18.56	18.80	20,105	-0.11(-0.58%)

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.