Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.28	16.47	16.01	16.08	87,735	+0.25(+1.58%)
Nov 29, 2011	16.14	16.18	15.76	15.83	13,700	-0.37(-2.28%)
Nov 28, 2011	16.28	16.28	15.75	16.20	32,250	+0.37(+2.34%)
Nov 25, 2011	15.54	16.06	15.54	15.83	12,913	+0.33(+2.13%)
Nov 23, 2011	16.01	16.24	15.50	15.50	45,371	-0.80(-4.91%)
Nov 22, 2011	16.15	16.40	16.00	16.30	25,328	-0.10(-0.61%)
Nov 21, 2011	16.15	16.47	16.15	16.40	18,721	+0.01(+0.06%)
Nov 18, 2011	16.49	16.68	16.33	16.39	29,154	-0.10(-0.61%)
Nov 17, 2011	16.42	16.57	16.23	16.49	43,124	+0.04(+0.24%)
Nov 16, 2011	16.18	16.70	16.15	16.45	49,483	+0.06(+0.37%)
Nov 15, 2011	15.72	16.40	15.60	16.39	18,657	+0.74(+4.73%)
Nov 14, 2011	15.52	15.94	15.50	15.65	25,042	-0.04(-0.25%)
Nov 11, 2011	15.50	15.76	15.47	15.69	28,580	+0.07(+0.45%)
Nov 10, 2011	15.43	15.69	15.35	15.62	11,078	+0.42(+2.76%)
Nov 09, 2011	15.25	15.50	15.00	15.20	38,205	-0.65(-4.10%)
Nov 08, 2011	15.25	15.88	15.02	15.85	52,830	+0.98(+6.59%)
Nov 07, 2011	14.75	14.90	14.42	14.87	15,288	+0.06(+0.41%)
Nov 04, 2011	14.69	14.82	14.46	14.81	17,832	-0.01(-0.07%)
Nov 03, 2011	14.75	15.01	14.28	14.82	71,173	+0.07(+0.47%)
Nov 02, 2011	14.83	15.07	14.63	14.75	32,643	+0.19(+1.30%)
Nov 01, 2011	14.72	15.09	14.30	14.56	29,760	-0.74(-4.84%)
Oct 31, 2011	15.12	15.45	15.12	15.30	29,978	-0.11(-0.71%)
Oct 28, 2011	15.29	15.48	15.22	15.41	15,830	+0.04(+0.26%)
Oct 27, 2011	14.73	15.40	14.51	15.37	82,016	+1.26(+8.93%)
Oct 26, 2011	14.47	14.47	13.77	14.11	37,811	-0.08(-0.56%)
Oct 25, 2011	14.99	14.99	14.05	14.19	32,387	-0.81(-5.40%)
Oct 24, 2011	14.89	15.01	14.80	15.00	27,412	+0.20(+1.35%)
Oct 21, 2011	14.78	14.90	14.54	14.80	24,792	+0.35(+2.42%)
Oct 20, 2011	14.43	14.50	14.17	14.45	4,828	+0.03(+0.21%)
Oct 19, 2011	14.70	14.79	14.39	14.42	10,015	-0.24(-1.64%)
Oct 18, 2011	14.21	14.70	14.11	14.66	16,620	+0.38(+2.66%)
Oct 17, 2011	14.49	14.50	14.13	14.28	12,193	-0.52(-3.51%)
Oct 14, 2011	14.77	14.80	14.50	14.80	11,144	+0.20(+1.37%)
Oct 13, 2011	14.40	14.62	13.69	14.60	13,638	+0.02(+0.14%)
Oct 12, 2011	14.25	14.60	14.04	14.58	17,414	+0.44(+3.11%)
Oct 11, 2011	13.71	14.15	13.69	14.14	16,539	+0.29(+2.09%)
Oct 10, 2011	13.48	13.87	13.25	13.85	17,358	+0.56(+4.21%)
Oct 07, 2011	13.47	13.47	13.12	13.29	13,872	-0.18(-1.34%)
Oct 06, 2011	13.26	13.49	13.04	13.47	22,914	+0.13(+0.97%)
Oct 05, 2011	13.66	13.82	12.86	13.34	20,012	-0.36(-2.63%)
Oct 04, 2011	12.76	13.91	12.76	13.70	46,678	+0.95(+7.45%)
Oct 03, 2011	13.30	13.56	12.56	12.75	33,399	-0.71(-5.27%)
Sep 30, 2011	13.35	13.60	13.35	13.46	27,335	-0.05(-0.37%)
Sep 29, 2011	13.50	13.55	13.14	13.51	11,593	+0.27(+2.04%)
Sep 28, 2011	13.43	13.45	13.23	13.24	26,728	-0.14(-1.05%)
Sep 27, 2011	13.10	13.45	13.10	13.38	25,695	+0.44(+3.40%)
Sep 26, 2011	12.53	12.95	12.53	12.94	20,380	+0.23(+1.81%)
Sep 23, 2011	12.72	12.79	12.54	12.71	27,506	-0.01(-0.08%)
Sep 22, 2011	12.65	12.97	12.56	12.72	92,971	-0.24(-1.85%)
Sep 21, 2011	13.34	13.46	12.96	12.96	17,773	-0.38(-2.85%)
Sep 20, 2011	13.65	13.80	13.32	13.34	19,553	-0.31(-2.27%)
Sep 19, 2011	13.68	13.95	13.54	13.65	10,231	-0.30(-2.15%)
Sep 16, 2011	13.78	13.95	13.55	13.95	38,565	+0.26(+1.90%)
Sep 15, 2011	13.65	13.73	13.61	13.69	11,231	+0.19(+1.41%)
Sep 14, 2011	13.15	13.68	13.15	13.50	16,346	+0.42(+3.21%)
Sep 13, 2011	13.23	13.49	12.96	13.08	12,657	-0.04(-0.30%)
Sep 12, 2011	12.91	13.18	12.91	13.12	9,058	+0.06(+0.46%)
Sep 09, 2011	13.52	13.58	12.89	13.06	35,952	-0.52(-3.83%)
Sep 08, 2011	13.91	14.13	13.50	13.58	17,712	-0.46(-3.28%)
Sep 07, 2011	13.86	14.17	13.86	14.04	22,000	+0.41(+3.01%)
Sep 06, 2011	13.79	13.98	13.34	13.63	34,813	-0.45(-3.20%)
Sep 02, 2011	14.30	14.59	14.02	14.08	34,534	-0.61(-4.15%)

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.