Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.19	13.32	12.80	13.01	1,931,070	+0.27(+2.12%)
Nov 29, 2011	12.89	12.98	12.72	12.74	322,747	-0.18(-1.39%)
Nov 28, 2011	12.91	12.92	12.65	12.92	459,262	+0.40(+3.19%)
Nov 25, 2011	12.35	12.56	12.35	12.52	159,572	+0.13(+1.05%)
Nov 23, 2011	12.65	12.84	12.38	12.39	483,077	-0.39(-3.05%)
Nov 22, 2011	12.68	12.86	12.53	12.78	407,138	+0.07(+0.55%)
Nov 21, 2011	12.89	13.00	12.62	12.71	443,200	-0.40(-3.05%)
Nov 18, 2011	13.19	13.21	13.02	13.11	698,672	+0.02(+0.15%)
Nov 17, 2011	13.22	13.41	13.04	13.09	487,153	-0.20(-1.50%)
Nov 16, 2011	13.29	13.66	13.17	13.29	512,255	-0.15(-1.12%)
Nov 15, 2011	13.22	13.55	13.00	13.44	420,842	+0.14(+1.05%)
Nov 14, 2011	13.69	13.80	13.27	13.30	491,954	-0.52(-3.76%)
Nov 11, 2011	13.58	13.92	13.39	13.82	517,998	+0.37(+2.75%)
Nov 10, 2011	13.42	13.57	13.23	13.45	504,240	+0.25(+1.89%)
Nov 09, 2011	13.67	13.79	13.19	13.20	531,263	-0.83(-5.92%)
Nov 08, 2011	13.88	14.07	13.67	14.03	392,169	+0.21(+1.52%)
Nov 07, 2011	13.69	13.92	13.58	13.82	432,936	+0.11(+0.80%)
Nov 04, 2011	13.70	13.84	13.51	13.71	382,398	-0.16(-1.15%)
Nov 03, 2011	13.71	13.97	13.44	13.87	704,896	+0.35(+2.59%)
Nov 02, 2011	13.38	13.55	13.19	13.52	993,840	+0.35(+2.66%)
Nov 01, 2011	13.21	13.55	12.98	13.17	1,707,486	-0.48(-3.52%)
Oct 31, 2011	13.81	13.91	13.59	13.65	869,138	-0.31(-2.22%)
Oct 28, 2011	13.84	14.09	13.72	13.96	627,493	+0.08(+0.58%)
Oct 27, 2011	13.78	13.90	13.45	13.88	2,001,519	+0.63(+4.75%)
Oct 26, 2011	13.14	13.28	13.00	13.25	899,790	+0.30(+2.32%)
Oct 25, 2011	13.09	13.16	12.65	12.95	1,146,013	-0.03(-0.23%)
Oct 24, 2011	12.94	13.07	12.75	12.98	1,041,107	-0.03(-0.23%)
Oct 21, 2011	13.06	13.14	12.78	13.01	1,340,198	+0.10(+0.77%)
Oct 20, 2011	13.67	13.67	12.44	12.91	1,552,124	-0.79(-5.77%)
Oct 19, 2011	13.85	13.95	13.60	13.70	567,171	-0.19(-1.37%)
Oct 18, 2011	13.38	13.97	13.20	13.89	587,560	+0.59(+4.44%)
Oct 17, 2011	13.54	13.64	13.24	13.30	602,468	-0.37(-2.71%)
Oct 14, 2011	13.63	13.84	13.28	13.67	544,383	+0.21(+1.56%)
Oct 13, 2011	13.64	13.64	13.23	13.46	559,301	-0.31(-2.25%)
Oct 12, 2011	13.58	13.94	13.55	13.77	613,753	+0.30(+2.23%)
Oct 11, 2011	13.51	13.63	13.31	13.47	495,362	-0.06(-0.44%)
Oct 10, 2011	13.34	13.57	13.17	13.53	612,517	+0.47(+3.60%)
Oct 07, 2011	13.52	13.53	13.05	13.06	681,808	-0.44(-3.26%)
Oct 06, 2011	13.05	13.52	12.71	13.50	1,079,721	+0.56(+4.33%)
Oct 05, 2011	12.71	12.95	12.46	12.94	1,158,918	+0.20(+1.57%)
Oct 04, 2011	12.31	13.01	12.15	12.74	1,168,326	+0.26(+2.08%)
Oct 03, 2011	12.61	13.59	12.35	12.48	1,290,475	-0.26(-2.04%)
Sep 30, 2011	13.31	13.56	12.69	12.74	1,280,378	-0.76(-5.63%)
Sep 29, 2011	13.55	13.59	13.15	13.50	764,843	+0.27(+2.04%)
Sep 28, 2011	13.87	13.95	13.20	13.23	484,939	-0.58(-4.20%)
Sep 27, 2011	13.88	14.04	13.69	13.81	675,719	+0.21(+1.54%)
Sep 26, 2011	13.15	13.61	12.93	13.60	633,804	+0.48(+3.66%)
Sep 23, 2011	13.03	13.17	12.88	13.12	622,290	+0.02(+0.15%)
Sep 22, 2011	13.26	13.45	12.85	13.10	1,203,227	-0.65(-4.73%)
Sep 21, 2011	14.36	14.45	13.75	13.75	771,978	-0.57(-3.98%)
Sep 20, 2011	14.57	14.76	14.32	14.32	360,158	-0.22(-1.51%)
Sep 19, 2011	14.66	14.71	14.34	14.54	438,268	-0.45(-3.00%)
Sep 16, 2011	15.03	15.15	14.68	14.99	831,322	-0.05(-0.33%)
Sep 15, 2011	14.98	15.05	14.66	15.04	374,525	+0.19(+1.28%)
Sep 14, 2011	14.79	14.97	14.50	14.85	521,636	+0.14(+0.95%)
Sep 13, 2011	14.46	14.73	14.39	14.71	518,546	+0.31(+2.15%)
Sep 12, 2011	13.85	14.42	13.81	14.40	524,152	+0.33(+2.35%)
Sep 09, 2011	14.32	14.54	14.00	14.07	534,585	-0.41(-2.83%)
Sep 08, 2011	14.69	14.84	14.42	14.48	480,193	-0.38(-2.56%)
Sep 07, 2011	14.26	14.94	14.11	14.86	1,050,356	+0.91(+6.52%)
Sep 06, 2011	13.50	14.03	13.44	13.95	517,092	+0.03(+0.22%)
Sep 02, 2011	14.16	14.34	13.89	13.92	683,949	-0.56(-3.87%)

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.