Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.88	14.00	13.81	14.00	52,833	+0.75(+5.67%)
Nov 29, 2011	13.27	13.36	13.19	13.25	42,953	+0.10(+0.74%)
Nov 28, 2011	13.25	13.25	13.10	13.15	76,819	+0.45(+3.52%)
Nov 25, 2011	12.72	12.87	12.70	12.71	77,096	+0.10(+0.77%)
Nov 23, 2011	12.81	12.83	12.57	12.61	72,595	-0.34(-2.66%)
Nov 22, 2011	12.96	13.02	12.86	12.95	67,642	+0.01(+0.12%)
Nov 21, 2011	12.98	12.98	12.76	12.94	101,499	-0.33(-2.52%)
Nov 18, 2011	13.31	13.35	13.27	13.27	437,751	+0.04(+0.33%)
Nov 17, 2011	13.49	13.53	13.14	13.23	56,499	-0.29(-2.12%)
Nov 16, 2011	13.64	13.76	13.51	13.52	55,957	-0.30(-2.16%)
Nov 15, 2011	13.78	13.89	13.68	13.81	37,667	-0.02(-0.13%)
Nov 14, 2011	13.95	13.99	13.78	13.83	51,296	-0.33(-2.31%)
Nov 11, 2011	14.02	14.20	14.02	14.16	41,856	+0.37(+2.71%)
Nov 10, 2011	13.91	13.91	13.68	13.79	40,946	+0.09(+0.63%)
Nov 09, 2011	13.93	13.95	13.67	13.70	48,240	-0.73(-5.05%)
Nov 08, 2011	14.27	14.43	14.15	14.43	60,761	+0.23(+1.62%)
Nov 07, 2011	14.13	14.23	14.00	14.20	46,433	+0.02(+0.16%)
Nov 04, 2011	14.18	14.22	14.00	14.18	23,932	-0.07(-0.48%)
Nov 03, 2011	14.16	14.31	14.02	14.24	93,640	+0.24(+1.68%)
Nov 02, 2011	14.04	14.06	13.88	14.01	101,352	+0.22(+1.62%)
Nov 01, 2011	13.71	13.96	13.59	13.79	88,303	-0.45(-3.14%)
Oct 31, 2011	14.49	14.49	14.23	14.23	44,929	-0.58(-3.91%)
Oct 28, 2011	14.69	14.81	14.69	14.81	54,938	+0.01(+0.04%)
Oct 27, 2011	14.78	14.89	14.55	14.81	63,028	+0.77(+5.48%)
Oct 26, 2011	14.09	14.09	13.79	14.04	45,912	+0.15(+1.07%)
Oct 25, 2011	14.12	14.12	13.89	13.89	56,562	-0.41(-2.85%)
Oct 24, 2011	14.08	14.34	14.08	14.30	71,137	+0.29(+2.09%)
Oct 21, 2011	13.84	14.00	13.80	14.00	12,243	+0.41(+3.00%)
Oct 20, 2011	13.61	13.66	13.38	13.60	86,146	-0.10(-0.71%)
Oct 19, 2011	13.87	13.92	13.67	13.69	9,583	-0.25(-1.81%)
Oct 18, 2011	13.67	13.95	13.53	13.95	40,024	+0.15(+1.12%)
Oct 17, 2011	14.07	14.07	13.79	13.79	61,599	-0.40(-2.83%)
Oct 14, 2011	14.15	14.19	14.07	14.19	58,067	+0.22(+1.60%)
Oct 13, 2011	13.89	14.00	13.76	13.97	44,968	+0.01(+0.08%)
Oct 12, 2011	13.82	14.09	13.82	13.96	87,434	+0.42(+3.09%)
Oct 11, 2011	13.38	13.57	13.37	13.54	76,288	-0.15(-1.09%)
Oct 10, 2011	13.48	13.69	13.48	13.69	78,074	+0.52(+3.92%)
Oct 07, 2011	13.42	13.42	13.13	13.17	60,097	-0.11(-0.84%)
Oct 06, 2011	12.98	13.29	12.95	13.28	56,807	+0.43(+3.37%)
Oct 05, 2011	12.55	12.86	12.48	12.85	68,370	+0.36(+2.90%)
Oct 04, 2011	12.23	12.49	12.05	12.49	433,564	+0.19(+1.54%)
Oct 03, 2011	12.59	12.74	12.30	12.30	123,005	-0.43(-3.38%)
Sep 30, 2011	12.87	13.02	12.73	12.73	35,043	-0.44(-3.31%)
Sep 29, 2011	13.30	13.37	12.98	13.17	64,450	+0.14(+1.10%)
Sep 28, 2011	13.39	13.61	13.02	13.02	79,969	-0.31(-2.32%)
Sep 27, 2011	13.37	13.58	13.27	13.33	106,935	+0.28(+2.15%)
Sep 26, 2011	12.94	13.06	12.69	13.05	74,681	+0.11(+0.85%)
Sep 23, 2011	12.77	12.98	12.75	12.94	127,792	+0.20(+1.60%)
Sep 22, 2011	12.88	12.93	12.59	12.74	161,584	-0.61(-4.54%)
Sep 21, 2011	13.76	13.79	13.34	13.34	93,599	-0.45(-3.24%)
Sep 20, 2011	13.89	13.98	13.77	13.79	38,358	-0.05(-0.33%)
Sep 19, 2011	13.76	13.89	13.66	13.84	50,354	-0.42(-2.94%)
Sep 16, 2011	14.29	14.35	14.16	14.25	41,487	+0.06(+0.44%)
Sep 15, 2011	14.11	14.20	14.02	14.19	30,739	+0.27(+1.91%)
Sep 14, 2011	13.88	14.02	13.68	13.93	21,216	-0.12(-0.84%)
Sep 13, 2011	13.98	14.05	13.93	14.04	26,701	+0.03(+0.20%)
Sep 12, 2011	13.87	14.02	13.71	14.02	29,990	-0.10(-0.72%)
Sep 09, 2011	14.32	14.33	14.05	14.12	72,774	-0.47(-3.22%)
Sep 08, 2011	14.62	14.77	14.54	14.59	50,181	-0.32(-2.16%)
Sep 07, 2011	14.71	14.91	14.65	14.91	58,732	+0.36(+2.45%)
Sep 06, 2011	14.34	14.55	14.29	14.55	66,982	-0.29(-1.98%)
Sep 02, 2011	14.85	14.96	14.79	14.85	30,589	-0.31(-2.05%)

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.