Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	22.69	22.80	22.08	22.79	266,494	+0.81(+3.69%)
Nov 29, 2011	21.70	22.13	21.40	21.98	207,025	+0.47(+2.19%)
Nov 28, 2011	21.30	21.88	21.20	21.51	395,095	+0.99(+4.82%)
Nov 25, 2011	20.79	21.05	20.50	20.52	83,128	-0.47(-2.24%)
Nov 23, 2011	21.14	21.61	20.70	20.99	248,615	-0.46(-2.14%)
Nov 22, 2011	21.30	21.80	21.11	21.45	286,790	+0.54(+2.58%)
Nov 21, 2011	20.55	21.01	20.15	20.91	367,631	+0.20(+0.97%)
Nov 18, 2011	20.56	21.02	20.26	20.71	390,508	+0.51(+2.52%)
Nov 17, 2011	21.27	21.35	20.09	20.20	349,725	-1.23(-5.74%)
Nov 16, 2011	21.68	22.06	21.30	21.43	328,564	-0.72(-3.25%)
Nov 15, 2011	22.13	22.43	21.89	22.15	162,622	-0.39(-1.73%)
Nov 14, 2011	22.52	22.54	21.83	22.54	307,840	-0.30(-1.31%)
Nov 11, 2011	23.44	23.93	22.79	22.84	241,917	-0.65(-2.77%)
Nov 10, 2011	23.81	24.03	23.05	23.49	208,676	-0.37(-1.55%)
Nov 09, 2011	23.78	24.40	23.67	23.86	253,464	-0.30(-1.24%)
Nov 08, 2011	24.64	24.89	24.08	24.16	250,198	-0.30(-1.23%)
Nov 07, 2011	24.57	24.90	24.01	24.46	228,903	-0.05(-0.20%)
Nov 04, 2011	24.75	24.95	23.78	24.51	117,819	-0.20(-0.81%)
Nov 03, 2011	25.47	25.47	24.09	24.71	210,291	+0.49(+2.02%)
Nov 02, 2011	25.49	25.98	23.61	24.22	443,334	-0.78(-3.12%)
Nov 01, 2011	23.06	25.27	23.00	25.00	420,583	+1.25(+5.26%)
Oct 31, 2011	24.47	24.47	23.60	23.75	207,929	-0.79(-3.22%)
Oct 28, 2011	24.39	25.15	24.28	24.54	163,042	+0.13(+0.53%)
Oct 27, 2011	24.89	24.89	24.07	24.41	360,002	+0.18(+0.74%)
Oct 26, 2011	24.69	24.70	23.40	24.23	171,132	+0.04(+0.17%)
Oct 25, 2011	23.77	24.78	23.25	24.19	314,027	+0.45(+1.90%)
Oct 24, 2011	23.27	24.24	23.27	23.74	270,431	+0.10(+0.42%)
Oct 21, 2011	24.21	24.41	23.49	23.64	123,187	+0.05(+0.21%)
Oct 20, 2011	23.30	23.75	22.84	23.59	188,298	+0.24(+1.03%)
Oct 19, 2011	24.15	24.35	23.31	23.35	301,829	-1.14(-4.65%)
Oct 18, 2011	22.34	24.67	21.64	24.49	626,269	+1.80(+7.93%)
Oct 17, 2011	23.47	23.60	22.58	22.69	264,149	-0.61(-2.62%)
Oct 14, 2011	23.73	23.73	22.88	23.30	144,114	+0.03(+0.13%)
Oct 13, 2011	23.85	23.85	22.86	23.27	171,164	-0.69(-2.88%)
Oct 12, 2011	24.38	24.66	23.88	23.96	250,057	+0.03(+0.13%)
Oct 11, 2011	22.00	24.05	21.96	23.93	768,006	+1.98(+9.02%)
Oct 10, 2011	21.55	22.13	21.43	21.95	90,731	+0.52(+2.43%)
Oct 07, 2011	22.45	22.46	20.86	21.43	149,179	-0.86(-3.86%)
Oct 06, 2011	22.18	22.29	21.83	22.29	173,445	+0.49(+2.25%)
Oct 05, 2011	20.49	21.94	20.32	21.80	313,110	+1.00(+4.81%)
Oct 04, 2011	20.62	21.00	19.84	20.80	409,048	-0.52(-2.44%)
Oct 03, 2011	22.89	22.94	20.98	21.32	269,461	-1.16(-5.16%)
Sep 30, 2011	22.08	22.75	21.46	22.48	185,868	+0.26(+1.17%)
Sep 29, 2011	22.53	23.00	21.70	22.22	281,468	-0.25(-1.11%)
Sep 28, 2011	23.24	23.56	22.39	22.47	234,929	-0.71(-3.06%)
Sep 27, 2011	24.42	25.02	23.03	23.18	228,010	-0.38(-1.61%)
Sep 26, 2011	23.06	23.59	22.04	23.56	309,294	+0.16(+0.68%)
Sep 23, 2011	24.03	24.57	22.51	23.40	454,819	-1.62(-6.47%)
Sep 22, 2011	25.24	25.24	23.27	25.02	550,903	-1.06(-4.06%)
Sep 21, 2011	26.70	27.00	26.00	26.08	175,689	-0.67(-2.50%)
Sep 20, 2011	26.23	27.20	26.07	26.75	218,137	+0.60(+2.29%)
Sep 19, 2011	26.68	26.81	26.00	26.15	218,636	-0.58(-2.17%)
Sep 16, 2011	26.66	27.18	26.35	26.73	348,474	+0.13(+0.49%)
Sep 15, 2011	26.38	26.71	25.34	26.60	416,601	+0.38(+1.45%)
Sep 14, 2011	27.92	28.16	26.16	26.22	471,097	-1.45(-5.24%)
Sep 13, 2011	27.61	28.00	27.21	27.67	332,193	+0.16(+0.58%)
Sep 12, 2011	28.87	29.47	27.24	27.51	417,767	-1.96(-6.65%)
Sep 09, 2011	30.23	30.23	29.28	29.47	223,944	-0.79(-2.61%)
Sep 08, 2011	30.12	30.72	30.01	30.26	381,892	+0.71(+2.40%)
Sep 07, 2011	29.07	29.76	28.60	29.55	147,464	-0.06(-0.20%)
Sep 06, 2011	28.71	30.49	28.71	29.61	212,601	-0.31(-1.04%)
Sep 02, 2011	29.94	30.47	29.45	29.92	158,380	+0.62(+2.12%)

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.