Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	21.83	22.00	21.75	21.90	1,520,107	+0.63(+2.94%)
Nov 29, 2011	21.00	21.32	20.94	21.27	1,587,314	+0.43(+2.06%)
Nov 28, 2011	20.85	20.93	20.76	20.84	1,071,971	+0.57(+2.79%)
Nov 25, 2011	20.14	20.41	20.11	20.27	1,590,916	-0.05(-0.26%)
Nov 23, 2011	20.53	20.56	20.31	20.33	1,699,974	-0.74(-3.49%)
Nov 22, 2011	20.92	21.14	20.91	21.06	1,648,212	+0.36(+1.76%)
Nov 21, 2011	20.69	20.75	20.56	20.70	1,258,875	-0.25(-1.18%)
Nov 18, 2011	21.19	21.19	20.89	20.95	1,538,604	-0.07(-0.34%)
Nov 17, 2011	21.21	21.32	20.93	21.02	1,467,748	-0.12(-0.59%)
Nov 16, 2011	21.09	21.38	21.06	21.14	1,755,696	-0.18(-0.82%)
Nov 15, 2011	21.31	21.42	21.19	21.32	2,449,785	-0.03(-0.15%)
Nov 14, 2011	21.32	21.44	21.24	21.35	1,133,803	-0.34(-1.56%)
Nov 11, 2011	21.74	21.84	21.63	21.69	1,241,539	+0.50(+2.37%)
Nov 10, 2011	21.30	21.33	20.99	21.19	1,538,125	+0.23(+1.12%)
Nov 09, 2011	21.30	21.37	20.92	20.95	2,257,605	-1.15(-5.21%)
Nov 08, 2011	21.83	22.10	21.77	22.10	1,278,998	+0.45(+2.10%)
Nov 07, 2011	21.44	21.68	21.44	21.65	1,341,517	+0.22(+1.02%)
Nov 04, 2011	21.46	21.57	21.26	21.43	3,111,761	-0.03(-0.15%)
Nov 03, 2011	21.29	21.53	21.10	21.46	2,593,873	+0.12(+0.54%)
Nov 02, 2011	21.25	21.44	21.25	21.35	2,085,512	+0.10(+0.46%)
Nov 01, 2011	21.10	21.41	21.03	21.25	4,539,404	-0.46(-2.11%)
Oct 31, 2011	21.93	22.02	21.70	21.71	2,887,863	-0.33(-1.49%)
Oct 28, 2011	22.06	22.11	21.95	22.04	3,055,760	+0.15(+0.68%)
Oct 27, 2011	21.90	22.00	21.74	21.89	4,806,763	+0.17(+0.77%)
Oct 26, 2011	21.71	21.77	21.31	21.72	2,069,729	+0.30(+1.42%)
Oct 25, 2011	21.42	21.57	21.29	21.42	1,149,040	-0.27(-1.25%)
Oct 24, 2011	21.52	21.75	21.49	21.69	1,409,410	+0.07(+0.33%)
Oct 21, 2011	21.44	21.62	21.44	21.62	1,423,795	+0.51(+2.41%)
Oct 20, 2011	21.16	21.19	20.97	21.11	1,425,511	+0.05(+0.25%)
Oct 19, 2011	21.24	21.28	21.02	21.06	1,490,446	-0.19(-0.88%)
Oct 18, 2011	21.07	21.41	20.88	21.24	2,182,619	+0.12(+0.55%)
Oct 17, 2011	21.18	21.31	21.11	21.13	1,965,399	-0.47(-2.18%)
Oct 14, 2011	21.74	21.75	21.50	21.60	2,107,057	+0.52(+2.45%)
Oct 13, 2011	20.86	21.09	20.75	21.08	2,083,972	+0.34(+1.65%)
Oct 12, 2011	20.69	20.84	20.61	20.74	2,609,050	+0.18(+0.88%)
Oct 11, 2011	20.42	20.62	20.35	20.56	1,618,491	+0.06(+0.28%)
Oct 10, 2011	20.24	20.54	20.24	20.50	1,689,486	+0.23(+1.11%)
Oct 07, 2011	20.25	20.48	20.19	20.28	3,631,441	-0.27(-1.32%)
Oct 06, 2011	20.37	20.57	20.30	20.55	2,317,717	+0.48(+2.38%)
Oct 05, 2011	19.81	20.08	19.74	20.07	2,176,767	-0.01(-0.06%)
Oct 04, 2011	19.66	20.10	19.47	20.08	3,323,427	+0.37(+1.87%)
Oct 03, 2011	19.93	20.10	19.71	19.71	2,030,742	-0.41(-2.02%)
Sep 30, 2011	20.17	20.44	20.11	20.12	2,403,701	-0.35(-1.73%)
Sep 29, 2011	20.66	20.69	20.26	20.48	2,188,392	+0.46(+2.29%)
Sep 28, 2011	20.39	20.44	20.01	20.02	1,931,170	-0.21(-1.02%)
Sep 27, 2011	20.39	20.47	20.16	20.22	2,554,618	+0.13(+0.64%)
Sep 26, 2011	20.13	20.14	19.82	20.10	2,413,033	+0.26(+1.30%)
Sep 23, 2011	19.53	19.88	19.49	19.84	2,652,109	+0.31(+1.59%)
Sep 22, 2011	19.26	19.57	19.18	19.53	6,584,566	-0.18(-0.92%)
Sep 21, 2011	20.02	20.20	19.71	19.71	3,314,600	-0.42(-2.08%)
Sep 20, 2011	20.02	20.30	19.92	20.13	2,314,535	+0.15(+0.78%)
Sep 19, 2011	19.64	20.04	19.59	19.97	3,290,721	-0.27(-1.34%)
Sep 16, 2011	20.26	20.35	20.12	20.24	2,210,113	+0.05(+0.22%)
Sep 15, 2011	20.21	20.24	20.06	20.20	3,333,806	-0.01(-0.06%)
Sep 14, 2011	20.01	20.35	19.81	20.21	2,568,879	+0.36(+1.82%)
Sep 13, 2011	19.82	19.87	19.62	19.85	4,261,947	-0.23(-1.16%)
Sep 12, 2011	19.88	20.10	19.72	20.08	4,185,516	-0.30(-1.49%)
Sep 09, 2011	20.66	20.71	20.26	20.39	2,712,993	-0.43(-2.05%)
Sep 08, 2011	20.82	21.04	20.77	20.81	3,304,830	-0.50(-2.33%)
Sep 07, 2011	21.00	21.31	20.96	21.31	1,998,310	+0.23(+1.10%)
Sep 06, 2011	20.71	21.09	20.71	21.08	2,687,692	-0.35(-1.63%)
Sep 02, 2011	21.33	21.53	21.26	21.42	1,479,954	-0.30(-1.40%)

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.