Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.69	15.16	14.63	15.16	39,482	+0.95(+6.70%)
Nov 29, 2011	14.24	14.33	14.15	14.20	8,904	-0.01(-0.10%)
Nov 28, 2011	14.35	14.35	14.09	14.22	237,493	+0.33(+2.36%)
Nov 25, 2011	13.87	14.09	13.86	13.89	13,583	+0.09(+0.65%)
Nov 23, 2011	14.18	14.18	13.80	13.80	35,430	-0.51(-3.58%)
Nov 22, 2011	14.37	14.46	14.23	14.32	123,964	-0.13(-0.88%)
Nov 21, 2011	14.56	14.56	14.36	14.44	33,378	-0.39(-2.61%)
Nov 18, 2011	14.78	14.85	14.72	14.83	14,189	+0.11(+0.76%)
Nov 17, 2011	14.93	15.15	14.66	14.72	62,389	-0.22(-1.49%)
Nov 16, 2011	14.89	15.30	14.87	14.94	15,540	-0.13(-0.89%)
Nov 15, 2011	14.86	15.11	14.78	15.07	22,323	+0.15(+1.00%)
Nov 14, 2011	15.16	15.22	14.83	14.93	51,915	-0.36(-2.34%)
Nov 11, 2011	15.22	15.36	15.19	15.28	56,782	+0.28(+1.88%)
Nov 10, 2011	15.03	15.05	14.88	15.00	11,786	+0.25(+1.66%)
Nov 09, 2011	15.19	15.20	14.75	14.75	87,015	-0.87(-5.58%)
Nov 08, 2011	15.38	15.63	15.24	15.63	55,358	+0.36(+2.37%)
Nov 07, 2011	15.10	15.28	15.02	15.26	16,603	+0.19(+1.26%)
Nov 04, 2011	15.09	15.13	14.89	15.07	3,402	-0.17(-1.12%)
Nov 03, 2011	15.19	15.28	14.80	15.24	31,469	+0.25(+1.69%)
Nov 02, 2011	14.81	15.01	14.73	14.99	23,433	+0.48(+3.28%)
Nov 01, 2011	14.52	14.87	14.47	14.52	292,915	-0.68(-4.45%)
Oct 31, 2011	15.33	15.53	15.19	15.19	10,740	-0.41(-2.62%)
Oct 28, 2011	15.51	15.73	15.44	15.60	33,596	-0.10(-0.66%)
Oct 27, 2011	15.61	15.84	15.34	15.71	107,148	+0.64(+4.25%)
Oct 26, 2011	14.93	15.11	14.81	15.07	11,174	+0.34(+2.32%)
Oct 25, 2011	15.04	15.08	14.70	14.72	45,932	-0.49(-3.23%)
Oct 24, 2011	14.98	15.28	14.91	15.22	106,496	+0.31(+2.10%)
Oct 21, 2011	14.81	14.90	14.66	14.90	42,725	+0.28(+1.93%)
Oct 20, 2011	14.40	14.68	14.20	14.62	45,559	+0.30(+2.08%)
Oct 19, 2011	14.58	14.80	14.32	14.32	31,732	-0.27(-1.83%)
Oct 18, 2011	13.92	14.77	13.92	14.59	57,333	+0.70(+5.03%)
Oct 17, 2011	14.17	14.17	13.86	13.89	44,245	-0.61(-4.21%)
Oct 14, 2011	14.62	14.62	14.26	14.50	6,533	+0.10(+0.67%)
Oct 13, 2011	14.50	14.51	14.11	14.40	13,908	-0.25(-1.68%)
Oct 12, 2011	14.36	14.93	14.36	14.65	43,064	+0.43(+3.03%)
Oct 11, 2011	14.08	14.32	14.04	14.22	49,192	-0.03(-0.21%)
Oct 10, 2011	13.88	14.25	13.88	14.25	21,784	+0.65(+4.81%)
Oct 07, 2011	14.07	14.08	13.56	13.59	43,367	-0.54(-3.79%)
Oct 06, 2011	13.92	14.15	13.83	14.13	25,377	+0.51(+3.71%)
Oct 05, 2011	13.42	13.68	13.24	13.62	35,085	+0.16(+1.22%)
Oct 04, 2011	12.72	13.46	12.60	13.46	71,970	+0.54(+4.14%)
Oct 03, 2011	13.45	13.59	12.92	12.92	79,259	-0.53(-3.92%)
Sep 30, 2011	13.64	13.76	13.45	13.45	7,601	-0.47(-3.37%)
Sep 29, 2011	13.76	13.92	13.49	13.92	29,610	+0.50(+3.71%)
Sep 28, 2011	13.81	13.95	13.40	13.42	32,371	-0.42(-3.01%)
Sep 27, 2011	14.15	14.25	13.78	13.84	17,342	-0.01(-0.11%)
Sep 26, 2011	13.49	13.86	13.33	13.85	44,491	+0.62(+4.66%)
Sep 23, 2011	13.07	13.31	13.07	13.24	27,746	+0.15(+1.16%)
Sep 22, 2011	12.97	13.17	12.86	13.09	124,641	-0.21(-1.61%)
Sep 21, 2011	14.11	14.11	13.30	13.30	18,871	-0.77(-5.46%)
Sep 20, 2011	14.17	14.32	14.07	14.07	28,098	-0.03(-0.24%)
Sep 19, 2011	14.13	14.14	14.00	14.10	27,773	-0.37(-2.53%)
Sep 16, 2011	14.59	14.59	14.19	14.47	58,050	-0.04(-0.25%)
Sep 15, 2011	14.31	14.50	14.19	14.50	40,578	+0.30(+2.13%)
Sep 14, 2011	14.09	14.35	13.84	14.20	37,007	+0.30(+2.13%)
Sep 13, 2011	13.83	14.04	13.83	13.91	19,879	+0.24(+1.73%)
Sep 12, 2011	13.22	13.67	13.20	13.67	51,618	+0.24(+1.82%)
Sep 09, 2011	13.68	13.68	13.38	13.43	32,911	-0.43(-3.09%)
Sep 08, 2011	14.04	14.12	13.85	13.85	25,716	-0.31(-2.19%)
Sep 07, 2011	13.65	14.16	13.53	14.16	32,681	+0.86(+6.44%)
Sep 06, 2011	13.01	13.32	12.99	13.31	37,496	-0.13(-0.94%)
Sep 02, 2011	13.71	13.79	13.42	13.43	318,223	-0.63(-4.47%)

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.