Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.05	16.62	16.05	16.35	2,805	+0.42(+2.66%)
Nov 29, 2011	15.81	16.06	15.36	15.92	3,321	-0.01(-0.05%)
Nov 28, 2011	15.96	16.11	15.70	15.93	10,622	-0.21(-1.31%)
Nov 25, 2011	16.13	16.14	16.13	16.14	605	+0.09(+0.58%)
Nov 23, 2011	16.45	16.69	15.94	16.05	4,520	-0.70(-4.16%)
Nov 22, 2011	16.27	17.45	16.27	16.75	12,842	-1.15(-6.42%)
Nov 21, 2011	17.63	17.89	17.63	17.89	1,603	+0.11(+0.59%)
Nov 18, 2011	17.15	17.87	17.15	17.79	25,881	+0.69(+4.05%)
Nov 17, 2011	16.93	17.25	16.87	17.10	9,534	-0.02(-0.10%)
Nov 16, 2011	17.01	17.13	16.99	17.11	2,968	+0.08(+0.48%)
Nov 15, 2011	17.02	17.03	16.93	17.03	3,419	-0.11(-0.66%)
Nov 14, 2011	17.22	17.22	16.81	17.15	9,097	-0.19(-1.08%)
Nov 11, 2011	17.19	17.45	17.19	17.33	671	+0.07(+0.38%)
Nov 10, 2011	17.45	17.45	17.19	17.27	4,211	-0.11(-0.66%)
Nov 09, 2011	17.31	17.38	17.27	17.38	2,823	-0.03(-0.19%)
Nov 08, 2011	17.43	17.43	17.31	17.41	1,841	+0.13(+0.75%)
Nov 07, 2011	17.37	17.41	17.26	17.28	6,522	-0.28(-1.58%)
Nov 04, 2011	17.32	17.56	17.25	17.56	5,688	+0.15(+0.84%)
Nov 03, 2011	17.57	17.59	17.25	17.41	3,776	+0.17(+0.99%)
Nov 02, 2011	17.35	17.57	17.21	17.24	3,370	+0.18(+1.05%)
Nov 01, 2011	17.38	17.89	16.88	17.06	9,487	-1.32(-7.18%)
Oct 31, 2011	18.61	18.71	18.16	18.38	5,889	-0.02(-0.09%)
Oct 28, 2011	18.55	18.70	18.24	18.40	17,011	+0.02(+0.09%)
Oct 27, 2011	18.14	18.38	17.94	18.38	3,179	+0.59(+3.34%)
Oct 26, 2011	18.00	18.00	17.72	17.79	4,130	-0.03(-0.18%)
Oct 25, 2011	18.28	18.28	17.77	17.82	3,681	-0.56(-3.06%)
Oct 24, 2011	17.47	18.59	17.47	18.38	32,453	+0.91(+5.22%)
Oct 21, 2011	17.78	17.78	17.47	17.47	2,232	-0.36(-2.01%)
Oct 20, 2011	18.25	18.25	17.72	17.83	70,359	-0.36(-1.97%)
Oct 19, 2011	18.18	18.19	18.11	18.19	6,201	+0.00(+0.00%)
Oct 18, 2011	18.07	18.46	18.07	18.19	13,311	-0.06(-0.31%)
Oct 17, 2011	18.30	18.49	18.03	18.25	15,519	-0.01(-0.04%)
Oct 14, 2011	18.41	18.55	18.25	18.25	6,875	-0.24(-1.32%)
Oct 13, 2011	18.44	18.55	18.33	18.50	2,058	-0.07(-0.35%)
Oct 12, 2011	18.85	18.87	18.23	18.56	14,503	+0.05(+0.26%)
Oct 11, 2011	17.67	18.53	17.63	18.51	20,091	+0.89(+5.04%)
Oct 10, 2011	17.72	18.03	17.59	17.63	3,654	+0.08(+0.46%)
Oct 07, 2011	17.80	17.91	17.54	17.54	15,044	-0.29(-1.64%)
Oct 06, 2011	18.00	18.10	17.80	17.84	4,454	-0.07(-0.36%)
Oct 05, 2011	17.94	18.28	17.83	17.90	8,780	-0.17(-0.95%)
Oct 04, 2011	17.38	18.25	17.31	18.07	28,852	+0.56(+3.21%)
Oct 03, 2011	18.04	18.30	17.37	17.51	34,525	-0.79(-4.32%)
Sep 30, 2011	18.16	18.55	17.98	18.30	89,641	+0.11(+0.63%)
Sep 29, 2011	18.55	18.55	18.10	18.19	15,000	-0.37(-2.02%)
Sep 28, 2011	18.86	18.86	18.42	18.56	9,548	-0.24(-1.26%)
Sep 27, 2011	18.73	18.86	18.36	18.80	10,541	+0.24(+1.27%)
Sep 26, 2011	17.98	18.56	17.98	18.56	10,710	+0.54(+2.98%)
Sep 23, 2011	18.38	18.38	17.78	18.03	14,694	-0.29(-1.60%)
Sep 22, 2011	18.39	18.41	18.04	18.32	95,751	-0.29(-1.58%)
Sep 21, 2011	18.59	19.35	18.47	18.61	9,096	-0.03(-0.17%)
Sep 20, 2011	18.66	18.69	18.42	18.64	4,051	-0.08(-0.43%)
Sep 19, 2011	19.10	19.10	18.42	18.73	27,112	-0.35(-1.84%)
Sep 16, 2011	18.77	19.23	18.77	19.08	7,981	+0.42(+2.27%)
Sep 15, 2011	18.49	18.94	18.43	18.65	7,214	+0.03(+0.17%)
Sep 14, 2011	18.66	18.73	18.41	18.62	8,164	+0.09(+0.48%)
Sep 13, 2011	18.68	18.68	18.36	18.53	7,106	-0.10(-0.52%)
Sep 12, 2011	19.01	19.01	18.38	18.63	14,969	-0.46(-2.39%)
Sep 09, 2011	18.93	19.40	18.93	19.08	18,266	-0.02(-0.09%)
Sep 08, 2011	19.57	19.57	18.89	19.10	11,629	-0.22(-1.14%)
Sep 07, 2011	19.86	19.86	19.13	19.32	12,240	-0.24(-1.21%)
Sep 06, 2011	18.96	19.56	18.74	19.56	23,584	+0.37(+1.95%)
Sep 02, 2011	18.44	19.43	18.44	19.18	23,470	+0.35(+1.86%)

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.