Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.70	17.72	16.96	17.05	5,014,411	-0.02(-0.14%)
Nov 29, 2011	16.66	17.15	16.65	17.07	5,575,077	+0.43(+2.57%)
Nov 28, 2011	17.17	17.17	16.58	16.64	4,178,840	-0.12(-0.69%)
Nov 25, 2011	16.18	16.76	16.16	16.76	2,008,287	+0.57(+3.50%)
Nov 23, 2011	16.35	16.50	16.18	16.19	4,213,212	-0.34(-2.06%)
Nov 22, 2011	16.60	16.73	16.42	16.53	5,641,417	+0.01(+0.07%)
Nov 21, 2011	16.39	16.74	16.18	16.52	2,973,571	+0.20(+1.20%)
Nov 18, 2011	16.61	16.75	16.33	16.33	4,641,431	-0.04(-0.25%)
Nov 17, 2011	16.11	16.42	15.95	16.37	6,369,951	+0.32(+1.98%)
Nov 16, 2011	16.12	16.19	15.90	16.05	5,333,378	-0.11(-0.68%)
Nov 15, 2011	16.03	16.25	15.92	16.16	5,138,189	+0.13(+0.83%)
Nov 14, 2011	15.89	16.07	15.71	16.02	3,723,538	+0.09(+0.58%)
Nov 11, 2011	16.04	16.26	15.85	15.93	3,181,481	+0.08(+0.51%)
Nov 10, 2011	15.85	15.98	15.55	15.85	2,733,218	+0.23(+1.48%)
Nov 09, 2011	16.27	16.32	15.62	15.62	2,981,422	-0.65(-3.98%)
Nov 08, 2011	16.31	16.42	16.07	16.27	2,566,783	+0.11(+0.68%)
Nov 07, 2011	16.38	16.51	15.98	16.16	3,067,016	-0.20(-1.24%)
Nov 04, 2011	16.32	16.44	16.06	16.36	3,398,405	+0.08(+0.50%)
Nov 03, 2011	16.34	16.46	15.98	16.28	5,525,178	+0.06(+0.39%)
Nov 02, 2011	16.47	16.47	16.01	16.22	4,075,337	+0.14(+0.86%)
Nov 01, 2011	16.24	16.45	15.84	16.08	5,939,611	-0.45(-2.73%)
Oct 31, 2011	16.70	16.76	16.34	16.53	5,814,305	-0.29(-1.72%)
Oct 28, 2011	18.12	17.00	16.47	16.82	4,876,597	-0.20(-1.15%)
Oct 27, 2011	17.31	17.42	16.85	17.01	10,560,010	-0.13(-0.74%)
Oct 26, 2011	17.63	17.63	17.10	17.14	8,837,318	-0.26(-1.49%)
Oct 25, 2011	17.26	17.49	16.87	17.40	5,528,840	+0.08(+0.43%)
Oct 24, 2011	17.36	17.36	16.63	17.33	6,536,760	+0.44(+2.60%)
Oct 21, 2011	16.70	16.89	16.39	16.89	6,434,093	+0.57(+3.51%)
Oct 20, 2011	16.20	16.90	16.08	16.31	9,882,371	+0.38(+2.36%)
Oct 19, 2011	16.07	16.38	15.81	15.94	9,813,860	-0.28(-1.71%)
Oct 18, 2011	16.27	16.57	15.64	16.22	13,030,498	-0.08(-0.46%)
Oct 17, 2011	16.24	17.19	16.04	16.29	19,517,136	+0.75(+4.83%)
Oct 14, 2011	15.77	15.77	15.42	15.54	1,691,392	-0.02(-0.11%)
Oct 13, 2011	15.44	15.68	15.26	15.56	910,456	+0.01(+0.07%)
Oct 12, 2011	15.66	15.69	15.44	15.55	1,197,645	+0.03(+0.19%)
Oct 11, 2011	15.52	15.75	15.42	15.52	1,149,485	-0.01(-0.07%)
Oct 10, 2011	15.53	15.58	15.33	15.53	1,358,901	+0.31(+2.01%)
Oct 07, 2011	15.51	15.57	15.15	15.22	772,554	-0.21(-1.35%)
Oct 06, 2011	15.30	15.52	15.28	15.43	1,377,126	+0.06(+0.41%)
Oct 05, 2011	15.13	15.43	14.93	15.37	2,064,531	+0.31(+2.07%)
Oct 04, 2011	14.68	15.16	14.25	15.05	4,298,598	+0.33(+2.24%)
Oct 03, 2011	14.86	14.92	14.45	14.72	1,488,739	-0.24(-1.58%)
Sep 30, 2011	15.09	15.17	14.86	14.96	1,331,911	-0.25(-1.63%)
Sep 29, 2011	15.63	15.71	14.94	15.21	1,386,603	-0.17(-1.13%)
Sep 28, 2011	15.55	15.71	15.35	15.38	1,548,048	-0.24(-1.52%)
Sep 27, 2011	15.53	15.81	15.50	15.62	3,055,931	+0.40(+2.62%)
Sep 26, 2011	14.79	15.23	14.56	15.22	2,363,905	+0.47(+3.21%)
Sep 23, 2011	14.86	14.94	14.55	14.75	1,210,749	-0.10(-0.66%)
Sep 22, 2011	15.06	15.26	14.64	14.85	2,996,665	-0.50(-3.24%)
Sep 21, 2011	15.51	15.72	15.30	15.34	2,424,053	-0.09(-0.56%)
Sep 20, 2011	15.54	15.54	15.33	15.43	1,470,334	+0.01(+0.07%)
Sep 19, 2011	14.57	15.78	14.54	15.42	6,543,682	+0.68(+4.63%)
Sep 16, 2011	14.86	14.90	14.57	14.74	3,261,387	-0.02(-0.16%)
Sep 15, 2011	14.71	14.93	14.64	14.76	817,130	+0.17(+1.15%)
Sep 14, 2011	14.56	14.61	14.31	14.59	1,444,128	+0.16(+1.12%)
Sep 13, 2011	14.50	14.58	14.23	14.43	1,818,631	+0.01(+0.04%)
Sep 12, 2011	14.24	14.43	14.04	14.42	1,635,990	+0.06(+0.44%)
Sep 09, 2011	14.53	14.66	14.30	14.36	1,975,514	-0.32(-2.17%)
Sep 08, 2011	14.66	14.87	14.56	14.68	1,700,236	-0.02(-0.16%)
Sep 07, 2011	14.86	14.96	14.58	14.70	1,549,856	+0.04(+0.28%)
Sep 06, 2011	14.30	14.70	14.22	14.66	1,212,899	+0.10(+0.71%)
Sep 02, 2011	14.70	14.72	14.48	14.56	981,229	-0.31(-2.06%)

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.