Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	19.00	19.24	18.99	19.24	156,085	+0.77(+4.14%)
Nov 29, 2011	18.45	18.60	18.45	18.47	64,636	+0.03(+0.18%)
Nov 28, 2011	18.38	18.52	18.33	18.44	203,292	+0.55(+3.10%)
Nov 25, 2011	17.91	18.07	17.89	17.89	40,446	-0.10(-0.56%)
Nov 23, 2011	18.24	18.24	17.98	17.99	88,599	-0.38(-2.09%)
Nov 22, 2011	18.38	18.47	18.27	18.37	167,052	-0.05(-0.26%)
Nov 21, 2011	18.48	18.49	18.23	18.42	180,357	-0.32(-1.71%)
Nov 18, 2011	18.88	18.88	18.71	18.74	193,003	-0.05(-0.26%)
Nov 17, 2011	19.09	19.13	18.70	18.79	84,205	-0.37(-1.92%)
Nov 16, 2011	19.30	19.50	19.14	19.16	149,721	-0.29(-1.48%)
Nov 15, 2011	19.26	19.53	19.21	19.45	107,128	+0.16(+0.84%)
Nov 14, 2011	19.36	19.43	19.25	19.28	170,011	-0.15(-0.75%)
Nov 11, 2011	19.29	19.47	19.27	19.43	355,068	+0.38(+1.98%)
Nov 10, 2011	19.17	19.17	18.87	19.05	546,515	+0.11(+0.58%)
Nov 09, 2011	19.22	19.29	18.91	18.94	1,001,606	-0.72(-3.65%)
Nov 08, 2011	19.57	19.67	19.37	19.66	24,545	+0.22(+1.15%)
Nov 07, 2011	19.37	19.44	19.12	19.44	41,560	+0.09(+0.48%)
Nov 04, 2011	19.29	19.40	19.18	19.35	35,319	-0.10(-0.50%)
Nov 03, 2011	19.25	19.48	19.03	19.44	41,481	+0.38(+2.00%)
Nov 02, 2011	19.02	19.11	18.87	19.06	88,492	+0.30(+1.60%)
Nov 01, 2011	18.71	18.97	18.66	18.76	148,873	-0.48(-2.50%)
Oct 31, 2011	19.44	19.52	19.24	19.24	79,845	-0.46(-2.32%)
Oct 28, 2011	19.61	19.73	19.60	19.70	373,644	+0.05(+0.27%)
Oct 27, 2011	19.54	19.79	19.36	19.65	116,451	+0.61(+3.19%)
Oct 26, 2011	19.07	19.10	18.74	19.04	140,133	+0.11(+0.58%)
Oct 25, 2011	19.17	19.17	18.93	18.93	56,468	-0.34(-1.79%)
Oct 24, 2011	19.11	19.31	19.07	19.28	44,415	+0.34(+1.77%)
Oct 21, 2011	18.80	18.94	18.76	18.94	46,166	+0.36(+1.92%)
Oct 20, 2011	18.54	18.64	18.32	18.58	54,327	+0.03(+0.15%)
Oct 19, 2011	18.80	18.84	18.51	18.56	61,517	-0.29(-1.53%)
Oct 18, 2011	18.56	18.95	18.34	18.84	131,093	+0.31(+1.68%)
Oct 17, 2011	18.85	18.87	18.53	18.53	59,906	-0.41(-2.18%)
Oct 14, 2011	18.82	18.94	18.74	18.94	56,853	+0.38(+2.03%)
Oct 13, 2011	18.47	18.62	18.37	18.57	58,133	+0.01(+0.05%)
Oct 12, 2011	18.53	18.74	18.53	18.56	51,499	+0.18(+0.97%)
Oct 11, 2011	18.24	18.43	18.24	18.38	31,325	+0.13(+0.69%)
Oct 10, 2011	18.04	18.28	18.04	18.26	103,472	+0.53(+2.99%)
Oct 07, 2011	17.92	17.94	17.66	17.73	52,865	-0.13(-0.75%)
Oct 06, 2011	17.52	17.86	17.46	17.86	93,939	+0.33(+1.87%)
Oct 05, 2011	17.21	17.56	17.12	17.53	374,222	+0.33(+1.91%)
Oct 04, 2011	16.59	17.22	16.44	17.20	150,578	+0.43(+2.56%)
Oct 03, 2011	17.23	17.36	16.77	16.77	224,864	-0.53(-3.09%)
Sep 30, 2011	17.54	17.66	17.30	17.31	47,268	-0.43(-2.44%)
Sep 29, 2011	18.06	18.07	17.45	17.74	97,535	+0.00(+0.02%)
Sep 28, 2011	18.20	18.21	17.71	17.74	50,402	-0.41(-2.25%)
Sep 27, 2011	18.30	18.44	18.04	18.15	130,253	+0.25(+1.38%)
Sep 26, 2011	17.71	17.90	17.39	17.90	50,195	+0.34(+1.94%)
Sep 23, 2011	17.41	17.63	17.35	17.56	62,203	+0.09(+0.53%)
Sep 22, 2011	17.56	17.62	17.24	17.47	141,019	-0.61(-3.37%)
Sep 21, 2011	18.64	18.69	18.07	18.08	39,847	-0.50(-2.71%)
Sep 20, 2011	18.76	18.90	18.57	18.58	23,341	-0.09(-0.48%)
Sep 19, 2011	18.39	18.74	18.38	18.67	81,879	-0.12(-0.64%)
Sep 16, 2011	18.74	18.82	18.64	18.79	94,323	+0.10(+0.56%)
Sep 15, 2011	18.60	18.70	18.43	18.69	112,539	+0.28(+1.51%)
Sep 14, 2011	18.22	18.60	18.05	18.41	35,649	+0.28(+1.56%)
Sep 13, 2011	17.94	18.16	17.91	18.12	78,575	+0.22(+1.22%)
Sep 12, 2011	17.59	17.91	17.54	17.91	109,555	+0.11(+0.61%)
Sep 09, 2011	18.11	18.14	17.70	17.80	127,536	-0.50(-2.76%)
Sep 08, 2011	18.36	18.52	18.24	18.30	30,848	-0.19(-1.00%)
Sep 07, 2011	18.25	18.49	18.21	18.49	109,781	+0.49(+2.74%)
Sep 06, 2011	17.58	18.00	17.56	18.00	42,167	-0.06(-0.34%)
Sep 02, 2011	18.18	18.25	17.99	18.06	74,285	-0.45(-2.42%)

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.