Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.39	17.39	16.68	16.92	1,863,562	+0.63(+3.90%)
Nov 29, 2011	16.31	16.42	16.16	16.29	900,243	+0.02(+0.14%)
Nov 28, 2011	16.43	16.45	16.14	16.27	1,533,266	+0.25(+1.59%)
Nov 25, 2011	15.88	16.27	15.88	16.01	652,807	+0.08(+0.47%)
Nov 23, 2011	16.14	16.17	15.92	15.94	1,125,356	-0.32(-1.97%)
Nov 22, 2011	16.34	16.51	16.25	16.26	926,063	-0.06(-0.37%)
Nov 21, 2011	16.43	16.47	16.21	16.32	944,251	-0.36(-2.17%)
Nov 18, 2011	16.54	16.71	16.40	16.68	672,367	+0.24(+1.43%)
Nov 17, 2011	16.56	16.73	16.36	16.44	982,276	-0.16(-0.93%)
Nov 16, 2011	16.80	16.91	16.59	16.60	751,386	-0.36(-2.13%)
Nov 15, 2011	16.71	17.08	16.71	16.96	737,238	+0.13(+0.78%)
Nov 14, 2011	16.89	17.01	16.78	16.83	658,327	-0.16(-0.94%)
Nov 11, 2011	17.03	17.15	16.92	16.99	896,495	+0.14(+0.84%)
Nov 10, 2011	16.82	16.90	16.70	16.85	950,168	+0.24(+1.47%)
Nov 09, 2011	16.76	16.90	16.58	16.60	1,227,419	-0.55(-3.21%)
Nov 08, 2011	16.88	17.18	16.77	17.15	1,144,588	+0.41(+2.44%)
Nov 07, 2011	16.78	16.89	16.60	16.75	907,103	-0.09(-0.53%)
Nov 04, 2011	16.75	16.92	16.67	16.83	966,720	-0.10(-0.61%)
Nov 03, 2011	16.77	16.96	16.52	16.94	800,143	+0.30(+1.81%)
Nov 02, 2011	16.43	16.70	16.37	16.64	955,457	+0.51(+3.18%)
Nov 01, 2011	16.18	16.61	16.11	16.12	1,295,566	-0.72(-4.27%)
Oct 31, 2011	17.08	17.16	16.84	16.84	1,225,156	-0.31(-1.81%)
Oct 28, 2011	17.14	17.26	17.00	17.15	1,795,835	-0.16(-0.92%)
Oct 27, 2011	17.38	17.40	16.90	17.31	2,564,583	+0.40(+2.39%)
Oct 26, 2011	16.81	16.97	16.43	16.91	1,223,424	+0.42(+2.57%)
Oct 25, 2011	16.87	16.87	16.45	16.49	1,172,101	-0.47(-2.75%)
Oct 24, 2011	17.19	17.19	16.88	16.95	1,397,757	+0.38(+2.30%)
Oct 21, 2011	16.27	16.58	16.15	16.57	2,021,330	+0.44(+2.74%)
Oct 20, 2011	15.72	16.13	15.63	16.13	1,232,988	+0.40(+2.54%)
Oct 19, 2011	15.70	15.98	15.54	15.73	1,236,947	-0.00(-0.03%)
Oct 18, 2011	15.27	15.81	15.15	15.73	1,211,601	+0.51(+3.33%)
Oct 17, 2011	15.40	15.48	15.18	15.23	1,147,581	-0.21(-1.34%)
Oct 14, 2011	15.45	15.45	15.20	15.43	1,161,497	+0.21(+1.39%)
Oct 13, 2011	15.42	15.45	15.18	15.22	967,237	-0.32(-2.09%)
Oct 12, 2011	15.40	15.66	15.33	15.55	1,054,840	+0.22(+1.46%)
Oct 11, 2011	15.29	15.49	15.21	15.32	1,134,593	-0.13(-0.85%)
Oct 10, 2011	15.22	15.46	15.20	15.45	913,460	+0.52(+3.48%)
Oct 07, 2011	15.35	15.35	14.93	14.93	1,392,536	-0.36(-2.35%)
Oct 06, 2011	15.34	15.38	15.08	15.29	1,001,387	+0.23(+1.55%)
Oct 05, 2011	14.53	15.16	14.50	15.06	1,217,691	+0.50(+3.44%)
Oct 04, 2011	14.01	14.60	13.87	14.56	1,486,774	+0.41(+2.91%)
Oct 03, 2011	14.65	14.76	14.15	14.15	1,773,279	-0.38(-2.61%)
Sep 30, 2011	14.66	14.87	14.53	14.53	1,298,413	-0.35(-2.33%)
Sep 29, 2011	14.69	14.88	14.48	14.87	802,801	+0.48(+3.35%)
Sep 28, 2011	14.82	14.88	14.38	14.39	906,982	-0.36(-2.44%)
Sep 27, 2011	14.80	15.04	14.67	14.75	1,111,539	+0.26(+1.81%)
Sep 26, 2011	14.34	14.51	14.10	14.49	931,666	+0.28(+1.94%)
Sep 23, 2011	14.06	14.26	13.95	14.21	911,843	+0.11(+0.76%)
Sep 22, 2011	14.19	14.29	13.96	14.11	1,208,277	-0.29(-2.01%)
Sep 21, 2011	15.12	15.12	14.39	14.40	985,621	-0.75(-4.97%)
Sep 20, 2011	15.29	15.49	15.14	15.15	727,603	-0.02(-0.12%)
Sep 19, 2011	15.15	15.29	15.00	15.17	608,101	-0.26(-1.67%)
Sep 16, 2011	15.27	15.53	15.27	15.43	1,291,482	+0.05(+0.33%)
Sep 15, 2011	15.26	15.37	15.11	15.37	757,405	+0.20(+1.29%)
Sep 14, 2011	15.08	15.32	14.76	15.18	834,262	+0.21(+1.41%)
Sep 13, 2011	14.94	15.06	14.77	14.97	742,663	+0.12(+0.82%)
Sep 12, 2011	14.50	14.85	14.43	14.85	924,450	+0.17(+1.15%)
Sep 09, 2011	14.93	15.07	14.64	14.68	1,091,876	-0.45(-3.00%)
Sep 08, 2011	15.27	15.40	15.12	15.13	876,141	-0.11(-0.71%)
Sep 07, 2011	14.87	15.26	14.86	15.24	672,711	+0.56(+3.82%)
Sep 06, 2011	14.38	14.72	14.38	14.68	1,076,423	-0.13(-0.85%)
Sep 02, 2011	14.94	15.12	14.74	14.80	931,093	-0.49(-3.18%)

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.