Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.46	14.65	14.46	14.61	146,724	+0.67(+4.84%)
Nov 29, 2011	13.90	14.03	13.88	13.93	44,472	+0.09(+0.64%)
Nov 28, 2011	13.85	13.88	13.75	13.84	123,114	+0.46(+3.42%)
Nov 25, 2011	13.41	13.55	13.38	13.39	12,591	+0.06(+0.41%)
Nov 23, 2011	13.50	13.53	13.33	13.33	40,203	-0.38(-2.74%)
Nov 22, 2011	13.71	13.80	13.65	13.71	32,491	+0.03(+0.24%)
Nov 21, 2011	13.80	13.80	13.55	13.67	101,780	-0.35(-2.52%)
Nov 18, 2011	14.08	14.10	13.99	14.03	682,135	+0.03(+0.20%)
Nov 17, 2011	14.24	14.25	13.94	14.00	25,627	-0.23(-1.63%)
Nov 16, 2011	14.34	14.52	14.23	14.23	74,960	-0.35(-2.39%)
Nov 15, 2011	14.61	14.72	14.45	14.58	94,036	-0.12(-0.79%)
Nov 14, 2011	14.77	14.77	14.61	14.69	92,674	-0.23(-1.55%)
Nov 11, 2011	14.82	14.95	14.82	14.93	13,862	+0.26(+1.77%)
Nov 10, 2011	14.87	14.87	14.51	14.67	157,557	+0.04(+0.26%)
Nov 09, 2011	14.90	14.90	14.55	14.63	133,050	-0.65(-4.28%)
Nov 08, 2011	15.19	15.28	15.00	15.28	8,998	+0.19(+1.28%)
Nov 07, 2011	15.16	15.16	14.95	15.09	19,273	+0.01(+0.06%)
Nov 04, 2011	15.03	15.12	14.91	15.08	90,338	-0.13(-0.84%)
Nov 03, 2011	15.00	15.24	14.95	15.21	57,613	+0.25(+1.67%)
Nov 02, 2011	14.90	15.03	14.79	14.96	169,741	+0.15(+1.03%)
Nov 01, 2011	14.71	14.92	14.30	14.80	67,957	-0.38(-2.51%)
Oct 31, 2011	15.41	15.41	15.18	15.19	25,609	-0.58(-3.68%)
Oct 28, 2011	15.68	15.77	15.67	15.77	52,568	+0.16(+1.03%)
Oct 27, 2011	15.49	15.75	15.43	15.61	168,149	+0.68(+4.55%)
Oct 26, 2011	14.95	14.95	14.66	14.93	173,310	+0.20(+1.35%)
Oct 25, 2011	14.92	14.92	14.71	14.73	73,167	-0.31(-2.09%)
Oct 24, 2011	14.89	15.09	14.89	15.04	131,464	+0.26(+1.73%)
Oct 21, 2011	14.74	14.79	14.63	14.79	108,132	+0.35(+2.40%)
Oct 20, 2011	14.45	14.52	14.31	14.44	107,397	-0.12(-0.80%)
Oct 19, 2011	14.76	14.76	14.51	14.56	83,008	-0.23(-1.57%)
Oct 18, 2011	14.67	14.84	14.38	14.79	98,574	+0.11(+0.75%)
Oct 17, 2011	14.89	14.89	14.64	14.68	32,677	-0.34(-2.24%)
Oct 14, 2011	15.04	15.04	14.85	15.01	31,518	+0.28(+1.91%)
Oct 13, 2011	14.59	14.79	14.57	14.73	35,765	+0.09(+0.60%)
Oct 12, 2011	14.52	14.79	14.52	14.64	32,000	+0.35(+2.43%)
Oct 11, 2011	14.27	14.30	14.13	14.30	21,397	-0.09(-0.61%)
Oct 10, 2011	14.14	14.40	14.14	14.39	18,145	+0.43(+3.05%)
Oct 07, 2011	14.07	14.12	13.87	13.96	43,195	+0.05(+0.36%)
Oct 06, 2011	13.65	13.91	13.65	13.91	45,173	+0.34(+2.52%)
Oct 05, 2011	13.29	13.57	13.29	13.57	57,572	+0.21(+1.57%)
Oct 04, 2011	13.17	13.36	12.90	13.36	756,007	+0.14(+1.09%)
Oct 03, 2011	13.66	13.66	13.21	13.21	219,124	-0.59(-4.24%)
Sep 30, 2011	13.79	13.84	13.60	13.80	1,159,897	-0.16(-1.15%)
Sep 29, 2011	14.20	14.22	13.81	13.96	45,685	+0.15(+1.08%)
Sep 28, 2011	14.09	14.19	13.81	13.81	37,599	-0.18(-1.30%)
Sep 27, 2011	14.07	14.27	13.99	13.99	90,749	+0.20(+1.44%)
Sep 26, 2011	13.63	13.81	13.53	13.79	213,360	+0.06(+0.44%)
Sep 23, 2011	13.58	13.81	13.58	13.73	85,891	+0.20(+1.45%)
Sep 22, 2011	13.82	13.82	13.50	13.54	35,669	-0.64(-4.55%)
Sep 21, 2011	14.50	14.56	14.18	14.18	35,748	-0.31(-2.16%)
Sep 20, 2011	14.70	14.70	14.49	14.49	31,959	-0.14(-0.95%)
Sep 19, 2011	14.59	14.65	14.44	14.63	94,340	-0.34(-2.26%)
Sep 16, 2011	15.01	15.01	14.84	14.97	20,946	+0.09(+0.59%)
Sep 15, 2011	14.83	14.92	14.70	14.88	20,830	+0.16(+1.12%)
Sep 14, 2011	14.76	14.86	14.51	14.72	151,922	-0.08(-0.52%)
Sep 13, 2011	14.79	14.84	14.69	14.80	18,352	-0.06(-0.40%)
Sep 12, 2011	14.72	14.86	14.55	14.86	46,883	-0.04(-0.25%)
Sep 09, 2011	15.13	15.13	14.82	14.89	26,557	-0.46(-3.01%)
Sep 08, 2011	15.48	15.52	15.30	15.35	18,120	-0.24(-1.55%)
Sep 07, 2011	15.51	15.63	15.44	15.60	37,800	+0.27(+1.75%)
Sep 06, 2011	15.15	15.34	15.08	15.33	101,793	-0.30(-1.90%)
Sep 02, 2011	15.54	15.73	15.54	15.62	26,165	-0.28(-1.78%)

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.