Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.69	15.94	14.77	15.91	120,411	+0.60(+3.92%)
Nov 29, 2011	15.23	15.33	15.22	15.31	132,480	+0.12(+0.79%)
Nov 28, 2011	15.23	15.30	15.16	15.19	216,604	+0.58(+3.97%)
Nov 25, 2011	14.66	14.83	14.58	14.61	141,825	-0.07(-0.48%)
Nov 24, 2011	14.63	14.69	14.57	14.68	58,927	-0.01(-0.07%)
Nov 23, 2011	14.89	14.89	14.67	14.69	131,298	-0.27(-1.80%)
Nov 22, 2011	15.00	15.01	14.90	14.96	113,133	-0.05(-0.33%)
Nov 21, 2011	15.10	15.10	14.91	15.01	89,626	-0.33(-2.15%)
Nov 18, 2011	15.43	15.43	15.30	15.34	64,891	+0.02(+0.13%)
Nov 17, 2011	15.48	15.52	15.26	15.32	66,730	-0.13(-0.84%)
Nov 16, 2011	15.57	15.66	15.45	15.45	34,705	-0.28(-1.78%)
Nov 15, 2011	15.62	15.76	15.62	15.73	68,842	+0.03(+0.19%)
Nov 14, 2011	15.72	15.77	15.62	15.70	121,258	-0.16(-1.01%)
Nov 11, 2011	15.73	15.89	15.73	15.86	38,588	+0.23(+1.47%)
Nov 10, 2011	15.72	15.72	15.48	15.63	77,664	+0.15(+0.97%)
Nov 09, 2011	15.66	15.68	15.44	15.48	89,017	-0.60(-3.73%)
Nov 08, 2011	16.02	16.11	15.86	16.08	56,056	+0.14(+0.88%)
Nov 07, 2011	15.85	15.95	15.76	15.94	123,039	+0.05(+0.31%)
Nov 04, 2011	15.91	15.92	15.75	15.89	90,277	-0.11(-0.69%)
Nov 03, 2011	15.86	16.03	15.77	16.00	77,269	+0.29(+1.85%)
Nov 02, 2011	15.60	15.74	15.60	15.71	92,372	+0.08(+0.51%)
Nov 01, 2011	15.55	15.72	15.48	15.63	265,826	-0.30(-1.88%)
Oct 31, 2011	16.28	16.28	15.93	15.93	175,510	-0.59(-3.57%)
Oct 28, 2011	16.47	16.52	16.41	16.52	80,283	-0.08(-0.48%)
Oct 27, 2011	16.52	16.70	16.41	16.60	183,017	+0.65(+4.08%)
Oct 26, 2011	16.04	16.04	15.73	15.95	112,563	+0.19(+1.21%)
Oct 25, 2011	15.94	15.94	15.74	15.76	105,869	-0.25(-1.56%)
Oct 24, 2011	15.85	16.04	15.85	16.01	88,133	+0.20(+1.27%)
Oct 21, 2011	15.70	15.81	15.70	15.81	65,673	+0.25(+1.61%)
Oct 20, 2011	15.63	15.63	15.44	15.56	90,832	-0.04(-0.26%)
Oct 19, 2011	15.75	15.78	15.59	15.60	63,485	-0.26(-1.64%)
Oct 18, 2011	15.63	15.92	15.53	15.86	295,189	+0.19(+1.21%)
Oct 17, 2011	15.91	15.91	15.63	15.67	60,999	-0.25(-1.57%)
Oct 14, 2011	15.93	15.96	15.83	15.92	52,740	+0.10(+0.63%)
Oct 13, 2011	15.76	15.82	15.65	15.82	129,992	-0.02(-0.13%)
Oct 12, 2011	15.81	15.97	15.81	15.84	125,137	+0.16(+1.02%)
Oct 11, 2011	15.56	15.70	15.56	15.68	71,605	+0.33(+2.15%)
Oct 07, 2011	15.45	15.48	15.29	15.35	115,892	-0.03(-0.20%)
Oct 06, 2011	15.17	15.41	15.08	15.38	83,175	+0.31(+2.06%)
Oct 05, 2011	14.88	15.09	14.79	15.07	80,481	+0.21(+1.41%)
Oct 04, 2011	14.60	14.86	14.40	14.86	179,329	+0.17(+1.16%)
Oct 03, 2011	14.82	15.00	14.67	14.69	237,054	-0.09(-0.61%)
Sep 30, 2011	15.05	15.18	14.78	14.78	198,038	-0.55(-3.59%)
Sep 29, 2011	15.43	15.47	15.17	15.33	91,991	+0.24(+1.59%)
Sep 28, 2011	15.36	15.40	15.08	15.09	1,730,577	-0.21(-1.37%)
Sep 27, 2011	15.28	15.49	15.23	15.30	105,763	+0.32(+2.14%)
Sep 26, 2011	14.80	14.98	14.66	14.98	90,022	+0.25(+1.70%)
Sep 23, 2011	14.46	14.75	14.46	14.73	127,145	+0.12(+0.82%)
Sep 22, 2011	14.64	14.67	14.44	14.61	131,648	-0.39(-2.60%)
Sep 21, 2011	15.33	15.33	15.00	15.00	74,125	-0.30(-1.96%)
Sep 20, 2011	15.28	15.42	15.21	15.30	902,132	+0.05(+0.33%)
Sep 19, 2011	15.23	15.30	15.12	15.25	194,276	-0.29(-1.87%)
Sep 16, 2011	15.56	15.61	15.45	15.54	104,142	+0.01(+0.06%)
Sep 15, 2011	15.39	15.53	15.34	15.53	83,684	+0.22(+1.44%)
Sep 14, 2011	15.10	15.36	14.98	15.31	267,920	+0.24(+1.59%)
Sep 13, 2011	14.89	15.09	14.89	15.07	65,917	+0.18(+1.21%)
Sep 12, 2011	14.66	14.89	14.66	14.89	135,826	-0.10(-0.67%)
Sep 09, 2011	15.16	15.21	14.92	14.99	122,683	-0.38(-2.47%)
Sep 08, 2011	15.35	15.51	15.33	15.37	49,575	-0.15(-0.97%)
Sep 07, 2011	15.37	15.53	15.33	15.52	73,592	+0.38(+2.51%)
Sep 06, 2011	14.88	15.15	14.88	15.14	127,057	-0.25(-1.62%)
Sep 02, 2011	15.45	15.49	15.36	15.39	69,677	-0.35(-2.22%)

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.