Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.12	15.33	14.94	15.29	1,214,924	+0.82(+5.68%)
Nov 29, 2011	14.60	14.66	14.35	14.47	544,200	-0.08(-0.57%)
Nov 28, 2011	14.08	14.57	13.96	14.55	1,184,745	+0.68(+4.94%)
Nov 25, 2011	13.86	14.08	13.86	13.87	371,883	-0.08(-0.56%)
Nov 23, 2011	14.08	14.13	13.85	13.95	712,720	-0.24(-1.73%)
Nov 22, 2011	14.26	14.44	14.18	14.19	954,873	-0.11(-0.76%)
Nov 21, 2011	14.42	14.43	14.04	14.30	1,258,356	-0.34(-2.35%)
Nov 18, 2011	14.74	14.85	14.47	14.65	604,470	-0.04(-0.25%)
Nov 17, 2011	14.85	15.00	14.52	14.68	884,157	-0.26(-1.72%)
Nov 16, 2011	15.31	15.31	14.91	14.94	970,736	-0.44(-2.86%)
Nov 15, 2011	15.18	15.48	15.03	15.38	728,067	+0.07(+0.49%)
Nov 14, 2011	15.38	15.40	15.26	15.31	647,244	-0.09(-0.59%)
Nov 11, 2011	14.95	15.50	14.91	15.40	927,451	+0.61(+4.10%)
Nov 10, 2011	14.94	14.99	14.53	14.79	903,405	+0.03(+0.22%)
Nov 09, 2011	15.18	15.26	14.74	14.76	873,481	-0.79(-5.10%)
Nov 08, 2011	15.39	15.61	15.09	15.55	731,438	+0.26(+1.71%)
Nov 07, 2011	15.44	15.66	15.05	15.29	527,985	-0.15(-0.97%)
Nov 04, 2011	15.27	15.46	15.00	15.44	647,432	+0.04(+0.24%)
Nov 03, 2011	15.24	15.49	14.68	15.40	948,436	+0.33(+2.18%)
Nov 02, 2011	15.25	15.31	14.87	15.07	1,115,819	+0.04(+0.25%)
Nov 01, 2011	15.23	15.44	14.82	15.04	1,644,317	-0.71(-4.51%)
Oct 31, 2011	15.70	16.18	15.53	15.75	1,074,765	-0.11(-0.71%)
Oct 28, 2011	15.63	15.98	15.55	15.86	994,686	+0.20(+1.27%)
Oct 27, 2011	15.60	15.72	15.21	15.66	1,082,426	+0.76(+5.13%)
Oct 26, 2011	15.09	15.17	14.61	14.89	929,497	-0.05(-0.33%)
Oct 25, 2011	15.26	15.32	14.89	14.94	872,775	-0.45(-2.91%)
Oct 24, 2011	15.04	15.44	15.03	15.39	1,191,745	+0.45(+3.03%)
Oct 21, 2011	14.96	15.04	14.69	14.94	904,209	+0.16(+1.10%)
Oct 20, 2011	14.66	14.81	14.35	14.78	838,871	+0.10(+0.68%)
Oct 19, 2011	15.12	15.20	14.57	14.68	874,577	-0.47(-3.10%)
Oct 18, 2011	15.21	15.36	14.60	15.15	1,335,330	-0.05(-0.30%)
Oct 17, 2011	15.53	15.54	15.11	15.19	1,335,012	-0.62(-3.91%)
Oct 14, 2011	15.81	15.88	15.53	15.81	652,727	+0.18(+1.17%)
Oct 13, 2011	15.58	15.68	15.38	15.63	606,462	-0.04(-0.24%)
Oct 12, 2011	15.70	15.86	15.56	15.67	1,163,076	+0.14(+0.91%)
Oct 11, 2011	15.66	15.79	15.36	15.53	1,026,605	-0.24(-1.55%)
Oct 10, 2011	15.53	15.97	15.48	15.77	1,165,155	+0.56(+3.66%)
Oct 07, 2011	15.84	15.84	15.13	15.21	1,179,324	-0.52(-3.30%)
Oct 06, 2011	15.55	15.94	15.55	15.73	2,083,484	+0.69(+4.58%)
Oct 05, 2011	14.90	15.14	14.62	15.04	1,516,863	+0.14(+0.95%)
Oct 04, 2011	14.11	14.99	13.60	14.90	2,049,934	+0.53(+3.70%)
Oct 03, 2011	14.26	15.06	13.80	14.37	3,764,763	+0.57(+4.12%)
Sep 30, 2011	14.37	14.65	13.74	13.80	1,638,541	-0.81(-5.51%)
Sep 29, 2011	14.89	14.96	14.00	14.61	1,228,986	+0.07(+0.49%)
Sep 28, 2011	15.18	15.25	14.52	14.54	809,838	-0.62(-4.12%)
Sep 27, 2011	15.42	15.57	14.99	15.16	1,023,746	+0.00(+0.00%)
Sep 26, 2011	14.93	15.19	14.48	15.16	617,719	+0.37(+2.49%)
Sep 23, 2011	14.42	14.79	14.36	14.79	943,929	+0.39(+2.70%)
Sep 22, 2011	14.28	14.69	14.20	14.40	966,598	-0.33(-2.25%)
Sep 21, 2011	15.45	15.54	14.71	14.74	953,255	-0.69(-4.50%)
Sep 20, 2011	16.08	16.33	15.42	15.43	1,465,981	-0.62(-3.84%)
Sep 19, 2011	15.62	16.18	15.48	16.05	1,162,046	+0.12(+0.73%)
Sep 16, 2011	15.53	15.94	15.51	15.93	1,477,637	+0.45(+2.89%)
Sep 15, 2011	15.53	15.56	15.08	15.48	1,008,895	+0.11(+0.73%)
Sep 14, 2011	15.00	15.65	14.66	15.37	801,909	+0.53(+3.54%)
Sep 13, 2011	14.57	14.93	14.50	14.85	677,731	+0.32(+2.19%)
Sep 12, 2011	14.06	14.55	14.04	14.53	591,736	+0.28(+1.95%)
Sep 09, 2011	14.63	14.81	14.10	14.25	845,333	-0.55(-3.74%)
Sep 08, 2011	14.70	15.11	14.66	14.81	1,541,897	+0.07(+0.48%)
Sep 07, 2011	14.36	14.75	14.24	14.74	744,957	+0.61(+4.34%)
Sep 06, 2011	13.57	14.17	13.53	14.12	721,338	-0.05(-0.35%)
Sep 02, 2011	14.36	14.60	14.13	14.17	740,785	-0.57(-3.85%)

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.