Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.38	17.69	17.33	17.64	169,255	+0.74(+4.41%)
Nov 29, 2011	16.91	16.98	16.72	16.90	40,934	-0.04(-0.23%)
Nov 28, 2011	16.78	16.95	16.65	16.94	46,079	+0.44(+2.66%)
Nov 25, 2011	16.54	16.77	16.50	16.50	23,134	-0.09(-0.54%)
Nov 23, 2011	16.98	16.98	16.55	16.59	80,760	-0.43(-2.51%)
Nov 22, 2011	17.07	17.20	16.96	17.01	51,587	-0.03(-0.19%)
Nov 21, 2011	17.22	17.29	16.90	17.05	55,809	-0.31(-1.76%)
Nov 18, 2011	17.30	17.44	17.14	17.35	53,686	+0.05(+0.29%)
Nov 17, 2011	17.21	17.41	17.21	17.30	88,830	+0.11(+0.67%)
Nov 16, 2011	17.22	17.38	17.12	17.19	54,655	-0.10(-0.55%)
Nov 15, 2011	17.06	17.38	17.00	17.28	67,525	+0.25(+1.46%)
Nov 14, 2011	17.58	17.58	17.00	17.03	46,508	-0.55(-3.11%)
Nov 11, 2011	17.03	17.61	17.03	17.58	63,617	+0.63(+3.72%)
Nov 10, 2011	17.17	17.17	16.87	16.95	35,721	-0.04(-0.26%)
Nov 09, 2011	17.08	17.26	16.79	17.00	109,240	-0.30(-1.73%)
Nov 08, 2011	17.12	17.36	16.91	17.29	57,726	+0.21(+1.23%)
Nov 07, 2011	16.70	17.09	16.67	17.08	34,158	+0.38(+2.25%)
Nov 04, 2011	16.69	16.74	16.65	16.71	39,228	-0.06(-0.34%)
Nov 03, 2011	16.67	16.88	16.63	16.77	91,165	+0.08(+0.50%)
Nov 02, 2011	16.69	16.91	16.59	16.68	43,200	+0.11(+0.65%)
Nov 01, 2011	16.66	16.98	16.45	16.58	53,018	-0.39(-2.32%)
Oct 31, 2011	16.93	17.06	16.72	16.97	111,892	-0.14(-0.82%)
Oct 28, 2011	17.16	17.43	16.91	17.11	82,253	-0.19(-1.09%)
Oct 27, 2011	16.90	17.35	16.89	17.30	136,502	+0.67(+4.04%)
Oct 26, 2011	16.91	16.91	16.59	16.63	107,149	-0.12(-0.71%)
Oct 25, 2011	16.92	16.97	16.65	16.74	89,543	-0.29(-1.70%)
Oct 24, 2011	16.89	17.09	16.71	17.03	84,629	+0.22(+1.31%)
Oct 21, 2011	16.71	16.93	16.64	16.81	109,613	+0.28(+1.71%)
Oct 20, 2011	16.54	16.54	16.42	16.53	43,331	+0.04(+0.27%)
Oct 19, 2011	16.51	16.84	16.42	16.49	68,834	-0.04(-0.23%)
Oct 18, 2011	16.50	16.59	16.36	16.52	77,607	+0.07(+0.42%)
Oct 17, 2011	16.49	16.63	16.40	16.46	54,340	-0.13(-0.80%)
Oct 14, 2011	16.41	16.60	16.31	16.59	55,502	+0.26(+1.62%)
Oct 13, 2011	16.30	16.35	16.22	16.32	46,199	+0.00(+0.00%)
Oct 12, 2011	16.30	16.46	16.24	16.32	87,118	+0.07(+0.43%)
Oct 11, 2011	16.22	16.29	16.15	16.25	70,539	-0.02(-0.12%)
Oct 10, 2011	16.17	16.36	16.10	16.27	70,072	+0.38(+2.37%)
Oct 07, 2011	16.35	16.37	15.87	15.90	56,161	-0.34(-2.09%)
Oct 06, 2011	16.34	16.56	16.21	16.24	72,733	-0.15(-0.92%)
Oct 05, 2011	16.97	16.97	16.10	16.39	75,799	-0.58(-3.44%)
Oct 04, 2011	15.44	17.00	15.44	16.97	127,553	+1.43(+9.18%)
Oct 03, 2011	16.25	16.47	15.49	15.54	115,541	-0.59(-3.66%)
Sep 30, 2011	16.31	16.47	16.10	16.14	59,886	-0.28(-1.68%)
Sep 29, 2011	16.05	16.59	15.96	16.41	106,387	+0.59(+3.73%)
Sep 28, 2011	16.49	16.49	15.80	15.82	93,922	-0.63(-3.82%)
Sep 27, 2011	16.56	16.69	16.32	16.45	69,278	+0.07(+0.42%)
Sep 26, 2011	16.48	16.54	16.19	16.38	39,220	-0.03(-0.19%)
Sep 23, 2011	16.08	16.43	16.03	16.41	79,082	+0.22(+1.36%)
Sep 22, 2011	15.95	16.25	15.95	16.19	119,024	-0.11(-0.69%)
Sep 21, 2011	16.51	16.54	16.15	16.30	64,161	-0.15(-0.92%)
Sep 20, 2011	16.28	16.73	16.28	16.46	109,172	+0.18(+1.08%)
Sep 19, 2011	16.13	16.40	15.86	16.28	84,804	-0.15(-0.92%)
Sep 16, 2011	16.34	16.44	15.94	16.43	143,129	+0.16(+1.00%)
Sep 15, 2011	16.05	16.30	15.87	16.27	49,276	+0.26(+1.65%)
Sep 14, 2011	15.83	16.22	15.68	16.00	101,949	+0.19(+1.23%)
Sep 13, 2011	15.67	15.85	15.48	15.81	71,312	+0.14(+0.88%)
Sep 12, 2011	15.54	15.77	15.49	15.67	79,501	+0.10(+0.65%)
Sep 09, 2011	15.65	15.74	15.49	15.57	61,656	-0.20(-1.28%)
Sep 08, 2011	15.94	16.18	15.66	15.77	77,963	-0.22(-1.38%)
Sep 07, 2011	15.97	16.13	15.86	15.99	68,853	+0.21(+1.35%)
Sep 06, 2011	15.71	15.83	15.51	15.78	127,521	-0.14(-0.91%)
Sep 02, 2011	15.85	16.02	15.80	15.92	67,986	-0.16(-1.02%)

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.