Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.03	15.26	15.03	15.26	414,099	+0.57(+3.90%)
Nov 29, 2011	14.59	14.75	14.58	14.69	217,858	+0.16(+1.10%)
Nov 28, 2011	14.55	14.65	14.44	14.53	192,226	+0.34(+2.40%)
Nov 25, 2011	14.23	14.39	14.19	14.19	156,492	-0.04(-0.25%)
Nov 23, 2011	14.50	14.50	14.23	14.23	177,804	-0.38(-2.58%)
Nov 22, 2011	14.62	14.66	14.48	14.60	162,412	-0.06(-0.40%)
Nov 21, 2011	14.67	14.71	14.58	14.66	175,593	-0.18(-1.22%)
Nov 18, 2011	14.96	14.97	14.84	14.84	333,215	-0.04(-0.29%)
Nov 17, 2011	15.06	15.07	14.81	14.89	498,363	-0.17(-1.15%)
Nov 16, 2011	15.20	15.31	15.04	15.06	954,780	-0.28(-1.84%)
Nov 15, 2011	15.23	15.39	15.15	15.34	224,151	+0.08(+0.52%)
Nov 14, 2011	15.39	15.41	15.21	15.26	145,189	-0.18(-1.17%)
Nov 11, 2011	15.33	15.49	15.33	15.44	133,109	+0.25(+1.62%)
Nov 10, 2011	15.26	15.30	15.10	15.20	649,307	+0.12(+0.82%)
Nov 09, 2011	15.19	15.34	15.05	15.07	541,187	-0.45(-2.89%)
Nov 08, 2011	15.46	15.54	15.31	15.52	259,099	+0.10(+0.66%)
Nov 07, 2011	15.34	15.44	15.21	15.42	188,561	+0.09(+0.61%)
Nov 04, 2011	15.36	15.37	15.15	15.33	512,085	-0.14(-0.94%)
Nov 03, 2011	15.38	15.51	15.18	15.47	491,912	+0.25(+1.67%)
Nov 02, 2011	15.19	15.23	15.05	15.22	1,267,536	+0.23(+1.55%)
Nov 01, 2011	15.07	15.28	14.91	14.99	676,195	-0.34(-2.22%)
Oct 31, 2011	15.53	15.53	15.32	15.33	604,237	-0.32(-2.04%)
Oct 28, 2011	15.65	15.71	15.55	15.65	473,395	-0.05(-0.32%)
Oct 27, 2011	15.71	15.80	15.42	15.70	313,304	+0.33(+2.12%)
Oct 26, 2011	15.41	15.42	15.10	15.37	291,901	+0.16(+1.05%)
Oct 25, 2011	15.45	15.47	15.18	15.21	1,351,517	-0.29(-1.87%)
Oct 24, 2011	15.39	15.55	15.39	15.50	3,195,173	+0.07(+0.42%)
Oct 21, 2011	15.34	15.44	15.32	15.44	1,011,521	+0.21(+1.38%)
Oct 20, 2011	15.18	15.25	15.01	15.23	919,992	+0.00(+0.00%)
Oct 19, 2011	15.36	15.43	15.18	15.23	734,599	-0.14(-0.94%)
Oct 18, 2011	15.16	15.44	15.04	15.37	634,072	+0.20(+1.34%)
Oct 17, 2011	15.26	15.28	15.13	15.17	433,394	-0.18(-1.18%)
Oct 14, 2011	15.41	15.41	15.27	15.35	389,911	+0.14(+0.95%)
Oct 13, 2011	15.02	15.23	14.98	15.21	378,087	+0.10(+0.67%)
Oct 12, 2011	14.97	15.27	14.90	15.10	503,701	+0.27(+1.81%)
Oct 11, 2011	14.85	14.87	14.76	14.84	397,804	-0.05(-0.34%)
Oct 10, 2011	14.75	14.89	14.73	14.89	221,619	+0.35(+2.44%)
Oct 07, 2011	14.89	14.99	14.52	14.53	593,614	-0.25(-1.71%)
Oct 06, 2011	14.76	14.81	14.65	14.78	3,237,592	+0.17(+1.19%)
Oct 05, 2011	14.47	14.65	14.36	14.61	1,072,891	+0.13(+0.90%)
Oct 04, 2011	14.07	14.50	13.74	14.48	2,021,366	+0.26(+1.83%)
Oct 03, 2011	14.73	14.87	14.22	14.22	1,770,616	-0.55(-3.73%)
Sep 30, 2011	14.92	15.03	14.77	14.77	315,745	-0.25(-1.69%)
Sep 29, 2011	15.17	15.21	14.79	15.02	334,944	+0.08(+0.53%)
Sep 28, 2011	15.17	15.26	14.94	14.94	608,784	-0.20(-1.34%)
Sep 27, 2011	15.25	15.40	15.08	15.15	2,814,700	+0.17(+1.16%)
Sep 26, 2011	14.83	14.99	14.77	14.97	1,536,666	+0.20(+1.37%)
Sep 23, 2011	14.63	14.80	14.56	14.77	1,195,629	+0.10(+0.67%)
Sep 22, 2011	14.72	14.84	14.46	14.67	2,967,875	-0.42(-2.76%)
Sep 21, 2011	15.56	15.63	15.09	15.09	391,394	-0.47(-3.05%)
Sep 20, 2011	15.67	15.86	15.56	15.56	332,367	-0.05(-0.32%)
Sep 19, 2011	15.51	15.68	15.43	15.61	481,268	-0.14(-0.87%)
Sep 16, 2011	15.80	15.87	15.65	15.75	324,657	+0.04(+0.27%)
Sep 15, 2011	15.73	15.78	15.60	15.71	222,368	+0.10(+0.64%)
Sep 14, 2011	15.49	15.76	15.24	15.61	763,686	+0.20(+1.31%)
Sep 13, 2011	15.15	15.45	15.15	15.40	381,733	+0.20(+1.32%)
Sep 12, 2011	15.02	15.20	14.93	15.20	530,858	+0.00(+0.00%)
Sep 09, 2011	15.37	15.40	15.13	15.20	328,236	-0.31(-1.99%)
Sep 08, 2011	15.54	15.67	15.48	15.51	402,840	-0.14(-0.92%)
Sep 07, 2011	15.52	15.68	15.48	15.66	337,046	+0.30(+1.96%)
Sep 06, 2011	15.22	15.48	15.12	15.35	785,608	-0.21(-1.34%)
Sep 02, 2011	15.68	15.76	15.52	15.56	537,374	-0.36(-2.26%)

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.