Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.95	16.96	16.66	16.73	909,766	+0.01(+0.06%)
Nov 29, 2011	16.47	16.75	16.42	16.72	783,636	+0.31(+1.88%)
Nov 28, 2011	16.50	16.59	16.37	16.41	848,883	+0.15(+0.93%)
Nov 25, 2011	16.15	16.36	16.15	16.26	205,320	+0.04(+0.27%)
Nov 23, 2011	16.45	16.45	16.16	16.22	738,572	-0.25(-1.54%)
Nov 22, 2011	16.35	16.55	16.29	16.47	661,594	+0.13(+0.83%)
Nov 21, 2011	16.30	16.35	15.97	16.34	883,711	-0.08(-0.46%)
Nov 18, 2011	16.45	16.47	16.26	16.41	919,186	+0.02(+0.13%)
Nov 17, 2011	16.30	16.44	16.21	16.39	1,107,980	+0.17(+1.07%)
Nov 16, 2011	16.11	16.29	16.05	16.22	783,771	+0.09(+0.57%)
Nov 15, 2011	16.20	16.29	16.05	16.13	1,054,635	-0.07(-0.43%)
Nov 14, 2011	16.17	16.22	15.97	16.20	1,025,840	+0.29(+1.80%)
Nov 11, 2011	15.90	15.94	15.75	15.91	840,770	+0.07(+0.44%)
Nov 10, 2011	15.95	15.98	15.71	15.84	757,817	+0.11(+0.69%)
Nov 09, 2011	15.74	15.94	15.67	15.73	745,069	-0.25(-1.56%)
Nov 08, 2011	16.14	16.14	15.81	15.98	573,373	-0.09(-0.57%)
Nov 07, 2011	16.11	16.20	15.90	16.07	771,014	-0.09(-0.57%)
Nov 04, 2011	15.99	16.16	15.80	16.16	695,689	+0.17(+1.08%)
Nov 03, 2011	15.83	16.05	15.67	15.99	1,096,006	+0.13(+0.85%)
Nov 02, 2011	16.19	16.23	15.76	15.86	1,338,310	-0.01(-0.06%)
Nov 01, 2011	15.90	16.10	15.80	15.87	1,577,278	-0.29(-1.77%)
Oct 31, 2011	16.13	16.26	15.94	16.15	1,345,299	-0.06(-0.39%)
Oct 28, 2011	15.94	16.27	15.92	16.22	1,298,502	+0.10(+0.63%)
Oct 27, 2011	15.90	16.11	15.87	16.11	1,848,674	+0.38(+2.39%)
Oct 26, 2011	15.67	15.78	15.50	15.74	984,970	+0.18(+1.16%)
Oct 25, 2011	15.61	15.71	15.34	15.56	1,514,356	-0.03(-0.17%)
Oct 24, 2011	15.52	15.62	15.35	15.58	1,576,253	+0.20(+1.28%)
Oct 21, 2011	15.49	15.52	15.33	15.39	1,313,481	-0.03(-0.17%)
Oct 20, 2011	15.33	15.44	15.23	15.41	1,590,114	+0.07(+0.45%)
Oct 19, 2011	15.12	15.44	15.12	15.35	1,810,815	+0.17(+1.12%)
Oct 18, 2011	15.10	15.21	14.95	15.18	1,813,637	+0.14(+0.92%)
Oct 17, 2011	15.04	15.21	14.99	15.04	1,564,055	-0.05(-0.32%)
Oct 14, 2011	14.91	15.11	14.87	15.09	2,365,883	+0.24(+1.61%)
Oct 13, 2011	14.72	14.86	14.62	14.85	1,514,891	+0.11(+0.72%)
Oct 12, 2011	14.83	14.83	14.68	14.74	1,914,505	+0.03(+0.22%)
Oct 11, 2011	14.44	14.76	14.41	14.71	1,967,768	+0.27(+1.87%)
Oct 10, 2011	14.42	14.55	14.36	14.44	1,547,069	+0.18(+1.27%)
Oct 07, 2011	14.48	14.56	14.23	14.26	1,379,427	-0.28(-1.93%)
Oct 06, 2011	14.31	14.54	14.31	14.54	1,172,322	+0.46(+3.28%)
Oct 05, 2011	14.06	14.22	13.89	14.08	1,659,843	+0.02(+0.11%)
Oct 04, 2011	13.93	14.08	13.08	14.06	2,425,186	-0.10(-0.67%)
Oct 03, 2011	14.55	14.59	14.16	14.16	1,467,708	-0.42(-2.88%)
Sep 30, 2011	14.59	14.64	14.55	14.58	1,456,904	-0.08(-0.54%)
Sep 29, 2011	14.79	14.80	14.58	14.66	1,092,780	-0.01(-0.07%)
Sep 28, 2011	14.74	14.75	14.53	14.67	1,892,451	-0.03(-0.18%)
Sep 27, 2011	14.53	14.77	14.52	14.69	3,050,277	+0.27(+1.88%)
Sep 26, 2011	14.52	14.56	14.33	14.42	1,810,301	-0.09(-0.62%)
Sep 23, 2011	14.45	14.53	14.33	14.51	2,947,045	+0.16(+1.15%)
Sep 22, 2011	14.60	14.60	14.23	14.35	7,931,237	-1.09(-7.05%)
Sep 21, 2011	15.40	15.71	15.36	15.44	2,085,219	-0.03(-0.21%)
Sep 20, 2011	15.28	15.57	15.16	15.47	1,191,633	+0.19(+1.25%)
Sep 19, 2011	14.87	15.33	14.83	15.28	1,190,310	+0.30(+2.02%)
Sep 16, 2011	15.13	15.17	14.83	14.97	1,716,457	-0.08(-0.53%)
Sep 15, 2011	15.11	15.19	14.97	15.05	908,894	+0.01(+0.04%)
Sep 14, 2011	15.04	15.18	14.81	15.05	926,506	+0.02(+0.11%)
Sep 13, 2011	14.95	15.05	14.77	15.03	523,242	+0.17(+1.14%)
Sep 12, 2011	14.83	14.98	14.58	14.86	1,112,792	-0.16(-1.06%)
Sep 09, 2011	15.00	15.20	14.93	15.02	897,189	-0.07(-0.49%)
Sep 08, 2011	14.99	15.21	14.90	15.10	681,265	+0.05(+0.32%)
Sep 07, 2011	15.02	15.07	14.89	15.05	554,440	+0.21(+1.39%)
Sep 06, 2011	14.80	14.91	14.64	14.84	710,966	-0.12(-0.78%)
Sep 02, 2011	14.97	15.06	14.85	14.96	711,332	-0.18(-1.19%)

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.