Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.03	15.26	15.03	15.26	414,135	+0.57(+3.90%)
Nov 29, 2011	14.59	14.75	14.58	14.69	217,877	+0.16(+1.10%)
Nov 28, 2011	14.55	14.65	14.44	14.53	192,242	+0.34(+2.40%)
Nov 25, 2011	14.23	14.39	14.19	14.19	156,506	-0.04(-0.25%)
Nov 23, 2011	14.50	14.50	14.23	14.23	177,819	-0.38(-2.58%)
Nov 22, 2011	14.62	14.66	14.48	14.60	162,426	-0.06(-0.39%)
Nov 21, 2011	14.67	14.71	14.58	14.66	175,608	-0.18(-1.22%)
Nov 18, 2011	14.96	14.96	14.83	14.84	333,244	-0.04(-0.29%)
Nov 17, 2011	15.06	15.07	14.81	14.88	498,406	-0.17(-1.15%)
Nov 16, 2011	15.20	15.31	15.04	15.06	954,862	-0.28(-1.84%)
Nov 15, 2011	15.23	15.39	15.15	15.34	224,170	+0.08(+0.52%)
Nov 14, 2011	15.38	15.41	15.21	15.26	145,202	-0.18(-1.17%)
Nov 11, 2011	15.33	15.49	15.33	15.44	133,120	+0.25(+1.62%)
Nov 10, 2011	15.26	15.30	15.10	15.20	649,363	+0.12(+0.82%)
Nov 09, 2011	15.19	15.34	15.04	15.07	541,234	-0.45(-2.89%)
Nov 08, 2011	15.46	15.54	15.31	15.52	259,121	+0.10(+0.66%)
Nov 07, 2011	15.34	15.44	15.20	15.42	188,577	+0.09(+0.61%)
Nov 04, 2011	15.36	15.37	15.15	15.33	512,129	-0.14(-0.94%)
Nov 03, 2011	15.38	15.51	15.17	15.47	491,955	+0.25(+1.67%)
Nov 02, 2011	15.19	15.23	15.05	15.22	1,267,646	+0.23(+1.55%)
Nov 01, 2011	15.07	15.28	14.91	14.99	676,254	-0.34(-2.22%)
Oct 31, 2011	15.53	15.53	15.32	15.33	604,289	-0.32(-2.04%)
Oct 28, 2011	15.65	15.71	15.55	15.65	473,436	-0.05(-0.32%)
Oct 27, 2011	15.71	15.80	15.42	15.70	313,331	+0.33(+2.12%)
Oct 26, 2011	15.41	15.42	15.10	15.37	291,927	+0.16(+1.05%)
Oct 25, 2011	15.45	15.47	15.18	15.21	1,351,634	-0.29(-1.87%)
Oct 24, 2011	15.39	15.54	15.39	15.50	3,195,449	+0.07(+0.42%)
Oct 21, 2011	15.33	15.44	15.32	15.44	1,011,609	+0.21(+1.38%)
Oct 20, 2011	15.18	15.25	15.01	15.23	920,072	+0.00(+0.00%)
Oct 19, 2011	15.36	15.43	15.18	15.23	734,662	-0.14(-0.94%)
Oct 18, 2011	15.16	15.44	15.04	15.37	634,127	+0.20(+1.34%)
Oct 17, 2011	15.26	15.28	15.12	15.17	433,432	-0.18(-1.18%)
Oct 14, 2011	15.41	15.41	15.27	15.35	389,944	+0.14(+0.95%)
Oct 13, 2011	15.02	15.23	14.98	15.20	378,120	+0.10(+0.67%)
Oct 12, 2011	14.97	15.27	14.90	15.10	503,745	+0.27(+1.81%)
Oct 11, 2011	14.85	14.87	14.76	14.83	397,839	-0.05(-0.34%)
Oct 10, 2011	14.75	14.88	14.73	14.88	221,638	+0.35(+2.44%)
Oct 07, 2011	14.89	14.99	14.52	14.53	593,666	-0.25(-1.71%)
Oct 06, 2011	14.75	14.81	14.65	14.78	3,237,872	+0.17(+1.19%)
Oct 05, 2011	14.47	14.65	14.36	14.61	1,072,984	+0.13(+0.90%)
Oct 04, 2011	14.07	14.49	13.74	14.48	2,021,541	+0.26(+1.83%)
Oct 03, 2011	14.73	14.87	14.22	14.22	1,770,769	-0.55(-3.73%)
Sep 30, 2011	14.92	15.03	14.77	14.77	315,772	-0.25(-1.69%)
Sep 29, 2011	15.17	15.21	14.79	15.02	334,973	+0.08(+0.53%)
Sep 28, 2011	15.17	15.26	14.94	14.94	608,837	-0.20(-1.34%)
Sep 27, 2011	15.25	15.40	15.08	15.15	2,814,944	+0.17(+1.16%)
Sep 26, 2011	14.83	14.99	14.77	14.97	1,536,799	+0.20(+1.37%)
Sep 23, 2011	14.62	14.80	14.56	14.77	1,195,733	+0.10(+0.67%)
Sep 22, 2011	14.72	14.84	14.46	14.67	2,968,132	-0.42(-2.76%)
Sep 21, 2011	15.56	15.63	15.09	15.09	391,428	-0.47(-3.05%)
Sep 20, 2011	15.67	15.86	15.56	15.56	332,396	-0.05(-0.32%)
Sep 19, 2011	15.51	15.68	15.43	15.61	481,309	-0.14(-0.87%)
Sep 16, 2011	15.80	15.87	15.65	15.75	324,685	+0.04(+0.27%)
Sep 15, 2011	15.73	15.77	15.60	15.70	222,387	+0.10(+0.64%)
Sep 14, 2011	15.49	15.76	15.24	15.60	763,752	+0.20(+1.31%)
Sep 13, 2011	15.15	15.45	15.14	15.40	381,766	+0.20(+1.32%)
Sep 12, 2011	15.02	15.20	14.93	15.20	530,904	+0.00(+0.00%)
Sep 09, 2011	15.37	15.40	15.13	15.20	328,264	-0.31(-1.99%)
Sep 08, 2011	15.54	15.67	15.48	15.51	402,875	-0.14(-0.92%)
Sep 07, 2011	15.52	15.68	15.48	15.65	337,075	+0.30(+1.96%)
Sep 06, 2011	15.22	15.48	15.12	15.35	785,676	-0.21(-1.34%)
Sep 02, 2011	15.68	15.75	15.52	15.56	537,421	-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.