Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.74	17.60	16.74	17.60	27,560	+1.70(+10.69%)
Nov 29, 2011	16.07	16.12	15.80	15.90	22,455	+0.06(+0.38%)
Nov 28, 2011	16.48	17.19	15.84	15.84	25,440	+0.59(+3.87%)
Nov 25, 2011	15.50	15.80	15.19	15.25	28,835	-0.26(-1.68%)
Nov 23, 2011	16.26	16.26	15.50	15.51	36,484	-0.99(-6.00%)
Nov 22, 2011	16.75	16.88	16.50	16.50	14,192	-0.43(-2.54%)
Nov 21, 2011	16.74	17.17	16.49	16.93	12,466	-0.56(-3.20%)
Nov 18, 2011	17.40	17.55	17.11	17.49	5,380	+0.41(+2.39%)
Nov 17, 2011	17.46	17.48	17.00	17.08	15,850	-0.38(-2.19%)
Nov 16, 2011	17.78	17.93	17.44	17.46	7,160	-0.42(-2.33%)
Nov 15, 2011	17.82	17.99	17.77	17.88	9,220	+0.39(+2.23%)
Nov 14, 2011	17.93	17.93	17.31	17.49	17,807	-0.36(-2.02%)
Nov 11, 2011	17.10	17.92	17.10	17.85	17,505	+0.50(+2.88%)
Nov 10, 2011	19.24	19.30	17.30	17.35	51,814	-1.40(-7.47%)
Nov 09, 2011	18.25	19.20	18.25	18.75	6,034	-0.37(-1.94%)
Nov 08, 2011	19.14	19.35	18.85	19.12	13,550	-0.14(-0.73%)
Nov 07, 2011	19.35	19.55	19.07	19.26	17,664	+0.16(+0.84%)
Nov 04, 2011	19.00	19.40	19.00	19.10	1,697	-0.29(-1.50%)
Nov 03, 2011	19.20	19.39	19.05	19.39	4,070	+0.34(+1.78%)
Nov 02, 2011	19.30	19.50	19.00	19.05	5,960	+0.25(+1.33%)
Nov 01, 2011	19.00	19.95	18.06	18.80	17,776	-0.97(-4.91%)
Oct 31, 2011	19.52	19.99	19.24	19.77	14,086	+0.17(+0.87%)
Oct 28, 2011	19.35	19.75	19.21	19.60	14,020	+0.35(+1.82%)
Oct 27, 2011	19.00	19.29	18.30	19.25	34,379	+1.36(+7.60%)
Oct 26, 2011	17.29	17.89	17.24	17.89	42,884	+1.14(+6.81%)
Oct 25, 2011	17.36	17.36	16.75	16.75	9,125	-0.73(-4.18%)
Oct 24, 2011	17.00	17.59	16.93	17.48	37,646	+0.68(+4.05%)
Oct 21, 2011	16.75	16.80	16.47	16.80	26,920	+0.71(+4.41%)
Oct 20, 2011	16.37	16.39	15.74	16.09	14,713	-0.13(-0.80%)
Oct 19, 2011	16.90	17.16	16.22	16.22	17,488	-0.75(-4.42%)
Oct 18, 2011	16.00	17.14	16.00	16.97	37,570	+0.97(+6.06%)
Oct 17, 2011	16.68	16.68	16.00	16.00	27,422	-0.88(-5.21%)
Oct 14, 2011	16.73	16.88	16.40	16.88	17,587	+0.58(+3.55%)
Oct 13, 2011	16.07	16.38	15.75	16.30	45,545	-0.19(-1.15%)
Oct 12, 2011	16.20	16.60	16.20	16.49	48,198	+0.62(+3.91%)
Oct 11, 2011	15.89	15.97	15.48	15.87	26,300	-0.62(-3.76%)
Oct 10, 2011	16.15	16.50	16.00	16.49	49,706	+0.94(+6.05%)
Oct 07, 2011	16.50	16.50	15.50	15.55	20,250	-0.80(-4.89%)
Oct 06, 2011	15.60	16.35	15.60	16.35	30,285	+0.76(+4.87%)
Oct 05, 2011	15.35	15.65	15.07	15.59	34,207	+0.59(+3.93%)
Oct 04, 2011	14.11	15.00	13.14	15.00	86,469	+0.59(+4.09%)
Oct 03, 2011	15.72	15.78	14.41	14.41	35,527	-1.15(-7.39%)
Sep 30, 2011	16.65	16.65	15.56	15.56	30,003	-1.19(-7.10%)
Sep 29, 2011	15.81	16.75	15.81	16.75	12,080	+1.11(+7.07%)
Sep 28, 2011	17.52	17.52	15.58	15.64	46,340	-1.37(-8.03%)
Sep 27, 2011	16.78	17.84	16.76	17.01	20,480	+0.42(+2.54%)
Sep 26, 2011	16.42	16.66	15.76	16.59	15,720	+0.68(+4.26%)
Sep 23, 2011	16.00	16.24	15.75	15.91	18,771	-0.09(-0.56%)
Sep 22, 2011	16.10	16.46	15.47	16.00	47,978	-0.50(-3.03%)
Sep 21, 2011	17.95	17.95	16.40	16.50	49,965	-1.41(-7.87%)
Sep 20, 2011	18.26	18.40	17.91	17.91	15,350	+0.01(+0.06%)
Sep 19, 2011	18.19	18.34	17.90	17.90	8,745	-0.80(-4.28%)
Sep 16, 2011	19.24	19.24	18.54	18.70	6,130	-0.04(-0.21%)
Sep 15, 2011	18.98	19.09	18.57	18.74	13,950	-0.00(-0.01%)
Sep 14, 2011	18.51	19.05	17.98	18.74	40,740	+0.27(+1.48%)
Sep 13, 2011	17.90	18.47	17.90	18.47	13,416	+0.57(+3.18%)
Sep 12, 2011	17.75	17.90	17.03	17.90	43,090	+0.32(+1.80%)
Sep 09, 2011	17.90	17.90	17.35	17.58	5,257	-0.60(-3.28%)
Sep 08, 2011	18.75	18.88	18.07	18.18	7,075	-0.57(-3.04%)
Sep 07, 2011	17.35	18.75	17.35	18.75	14,981	+1.50(+8.70%)
Sep 06, 2011	16.79	17.25	16.30	17.25	19,200	-0.05(-0.31%)
Sep 02, 2011	17.31	18.22	17.30	17.30	26,325	-1.26(-6.77%)

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.