Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	18.15	18.32	18.09	18.30	27,852	+0.83(+4.75%)
Nov 29, 2011	17.43	17.60	17.38	17.47	47,946	+0.08(+0.46%)
Nov 28, 2011	17.40	17.50	17.32	17.39	19,586	+0.68(+4.07%)
Nov 25, 2011	16.79	16.96	16.71	16.71	46,853	-0.08(-0.48%)
Nov 23, 2011	17.08	17.08	16.79	16.79	66,212	-0.49(-2.84%)
Nov 22, 2011	17.33	17.38	17.19	17.28	32,937	+0.01(+0.04%)
Nov 21, 2011	17.32	17.38	17.15	17.27	134,988	-0.45(-2.52%)
Nov 18, 2011	17.90	17.91	17.71	17.72	15,180	-0.02(-0.11%)
Nov 17, 2011	18.07	18.10	17.68	17.74	30,796	-0.35(-1.93%)
Nov 16, 2011	18.21	18.37	18.09	18.09	24,720	-0.33(-1.79%)
Nov 15, 2011	18.37	18.54	18.28	18.42	28,331	+0.00(+0.00%)
Nov 14, 2011	18.55	18.55	18.36	18.42	9,373	-0.30(-1.60%)
Nov 11, 2011	18.56	18.79	18.56	18.72	9,777	+0.46(+2.52%)
Nov 10, 2011	18.33	18.33	18.15	18.26	7,302	+0.18(+1.00%)
Nov 09, 2011	18.32	18.43	18.08	18.08	26,796	-0.99(-5.19%)
Nov 08, 2011	18.93	19.07	18.78	19.07	27,047	+0.22(+1.16%)
Nov 07, 2011	18.70	18.85	18.61	18.85	7,809	+0.10(+0.53%)
Nov 04, 2011	18.64	18.78	18.51	18.75	7,269	-0.11(-0.58%)
Nov 03, 2011	18.65	18.89	18.40	18.86	12,919	+0.49(+2.67%)
Nov 02, 2011	18.31	18.48	18.30	18.37	8,709	+0.22(+1.24%)
Nov 01, 2011	17.92	18.31	17.92	18.15	57,598	-0.52(-2.81%)
Oct 31, 2011	19.00	19.03	18.66	18.67	34,588	-0.77(-3.96%)
Oct 28, 2011	19.31	19.50	19.31	19.44	41,279	-0.17(-0.87%)
Oct 27, 2011	19.42	19.69	19.28	19.61	39,131	+0.96(+5.15%)
Oct 26, 2011	18.63	18.65	18.38	18.65	25,021	+0.32(+1.75%)
Oct 25, 2011	18.29	18.55	18.29	18.33	8,934	-0.25(-1.35%)
Oct 24, 2011	18.25	18.59	18.25	18.58	29,304	+0.38(+2.09%)
Oct 21, 2011	18.01	18.20	17.91	18.20	457,512	+0.52(+2.94%)
Oct 20, 2011	17.64	17.73	17.47	17.68	31,503	+0.06(+0.34%)
Oct 19, 2011	17.88	17.90	17.61	17.62	35,025	-0.48(-2.65%)
Oct 18, 2011	17.81	18.23	17.63	18.10	34,005	+0.32(+1.80%)
Oct 17, 2011	18.10	18.10	17.77	17.78	16,777	-0.39(-2.15%)
Oct 14, 2011	18.16	18.24	18.02	18.17	79,178	+0.29(+1.62%)
Oct 13, 2011	17.87	17.96	17.68	17.88	184,370	+0.01(+0.06%)
Oct 12, 2011	17.90	18.09	17.80	17.87	39,705	+0.36(+2.06%)
Oct 11, 2011	17.37	17.54	17.34	17.51	29,217	-0.08(-0.45%)
Oct 10, 2011	17.41	17.63	17.40	17.59	39,576	+0.73(+4.33%)
Oct 07, 2011	17.10	17.17	16.85	16.86	31,180	-0.06(-0.37%)
Oct 06, 2011	16.50	16.92	16.49	16.92	35,721	+0.51(+3.12%)
Oct 05, 2011	16.16	16.42	16.09	16.41	21,713	+0.25(+1.55%)
Oct 04, 2011	15.70	16.16	15.56	16.16	86,014	+0.24(+1.51%)
Oct 03, 2011	16.30	16.45	15.92	15.92	36,769	-0.54(-3.28%)
Sep 30, 2011	16.70	16.80	16.46	16.46	20,287	-0.73(-4.25%)
Sep 29, 2011	17.44	17.44	16.91	17.19	190,353	+0.21(+1.24%)
Sep 28, 2011	17.32	17.36	16.98	16.98	36,262	-0.42(-2.41%)
Sep 27, 2011	17.43	17.73	17.34	17.40	84,817	+0.49(+2.90%)
Sep 26, 2011	16.71	16.92	16.45	16.91	770,907	+0.20(+1.20%)
Sep 23, 2011	16.47	16.77	16.47	16.71	335,957	-0.02(-0.12%)
Sep 22, 2011	16.91	16.91	16.51	16.73	84,937	-0.91(-5.16%)
Sep 21, 2011	18.21	18.21	17.64	17.64	98,663	-0.59(-3.24%)
Sep 20, 2011	18.25	18.48	18.22	18.23	26,262	+0.03(+0.16%)
Sep 19, 2011	18.13	18.31	18.00	18.20	25,682	-0.55(-2.93%)
Sep 16, 2011	18.85	18.88	18.70	18.75	15,863	-0.26(-1.37%)
Sep 15, 2011	18.95	19.01	18.78	19.01	47,152	+0.42(+2.26%)
Sep 14, 2011	18.39	18.72	18.09	18.59	54,206	+0.29(+1.58%)
Sep 13, 2011	18.16	18.37	18.08	18.30	237,211	+0.31(+1.75%)
Sep 12, 2011	17.94	18.05	17.83	17.99	36,319	-0.38(-2.09%)
Sep 09, 2011	18.72	18.75	18.30	18.37	51,228	-0.63(-3.32%)
Sep 08, 2011	19.09	19.34	19.00	19.00	18,497	-0.28(-1.45%)
Sep 07, 2011	19.08	19.31	19.00	19.28	11,265	+0.66(+3.54%)
Sep 06, 2011	18.41	18.64	18.34	18.62	23,272	-0.78(-4.02%)
Sep 02, 2011	19.47	19.61	19.36	19.40	42,727	-0.43(-2.17%)

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.