Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.03	16.09	15.62	15.63	16,534	-0.22(-1.36%)
Nov 29, 2011	16.08	16.08	15.85	15.85	6,546	-0.32(-1.95%)
Nov 28, 2011	16.14	16.17	15.93	16.17	16,765	+0.14(+0.88%)
Nov 25, 2011	16.01	16.08	16.01	16.03	4,325	+0.08(+0.50%)
Nov 23, 2011	15.72	16.07	15.72	15.95	10,973	+0.23(+1.45%)
Nov 22, 2011	15.70	15.72	15.61	15.72	4,758	+0.02(+0.11%)
Nov 21, 2011	15.61	15.70	15.45	15.70	10,864	-0.01(-0.05%)
Nov 18, 2011	15.60	15.72	15.60	15.71	3,653	+0.16(+1.06%)
Nov 17, 2011	15.56	15.60	15.40	15.54	8,042	+0.00(+0.02%)
Nov 16, 2011	15.59	15.59	15.40	15.54	6,438	+0.07(+0.43%)
Nov 15, 2011	15.58	15.59	15.42	15.47	9,926	-0.03(-0.20%)
Nov 14, 2011	15.61	15.71	15.46	15.50	7,085	-0.04(-0.23%)
Nov 11, 2011	15.43	15.65	15.37	15.54	11,074	+0.06(+0.39%)
Nov 10, 2011	15.54	15.54	15.32	15.48	8,109	-0.24(-1.52%)
Nov 09, 2011	15.62	15.72	15.56	15.72	11,242	+0.07(+0.48%)
Nov 08, 2011	15.84	15.94	15.64	15.64	8,370	-0.34(-2.14%)
Nov 07, 2011	16.04	16.04	15.60	15.99	8,983	+0.13(+0.83%)
Nov 04, 2011	15.72	15.91	15.53	15.85	6,595	+0.16(+1.02%)
Nov 03, 2011	15.71	15.72	15.52	15.69	12,048	+0.23(+1.49%)
Nov 02, 2011	15.47	15.47	15.46	15.46	783	-0.13(-0.82%)
Nov 01, 2011	16.00	16.00	15.36	15.59	14,892	-0.25(-1.60%)
Oct 31, 2011	16.08	16.08	15.63	15.85	15,004	-0.23(-1.42%)
Oct 28, 2011	15.51	16.08	15.51	16.08	4,758	+0.40(+2.55%)
Oct 27, 2011	15.68	15.70	15.23	15.68	5,934	+0.07(+0.46%)
Oct 26, 2011	14.92	15.66	14.92	15.60	11,713	+0.70(+4.68%)
Oct 25, 2011	14.68	15.06	14.68	14.91	9,724	-0.28(-1.87%)
Oct 24, 2011	14.99	15.24	14.99	15.19	17,109	-0.02(-0.16%)
Oct 21, 2011	14.76	15.21	14.76	15.21	5,038	+0.22(+1.47%)
Oct 20, 2011	14.83	15.01	14.70	14.99	9,019	-0.05(-0.35%)
Oct 19, 2011	15.00	15.15	14.96	15.05	5,770	+0.04(+0.26%)
Oct 18, 2011	14.91	15.01	14.91	15.01	2,862	+0.15(+1.01%)
Oct 17, 2011	14.87	15.04	14.82	14.86	10,851	-0.26(-1.72%)
Oct 14, 2011	15.46	15.46	15.11	15.12	2,798	-0.14(-0.93%)
Oct 13, 2011	15.26	15.26	15.26	15.26	986	+0.04(+0.23%)
Oct 12, 2011	15.20	15.26	15.20	15.22	1,673	-0.02(-0.12%)
Oct 11, 2011	15.26	15.39	15.24	15.24	3,034	-0.15(-0.97%)
Oct 10, 2011	15.30	15.62	14.80	15.39	12,770	+0.13(+0.86%)
Oct 07, 2011	14.99	15.35	14.98	15.26	9,166	+0.12(+0.80%)
Oct 06, 2011	15.26	15.44	14.45	15.14	10,143	+0.69(+4.76%)
Oct 05, 2011	14.52	15.30	13.93	14.45	17,878	-0.01(-0.07%)
Oct 04, 2011	14.86	14.86	13.84	14.46	37,487	-0.57(-3.78%)
Oct 03, 2011	15.28	15.62	15.03	15.03	10,143	-0.59(-3.75%)
Sep 30, 2011	15.63	15.63	15.62	15.62	1,296	-0.01(-0.07%)
Sep 29, 2011	16.19	16.19	15.62	15.63	5,212	-0.49(-3.06%)
Sep 28, 2011	16.15	16.41	15.62	16.12	31,412	+0.10(+0.62%)
Sep 27, 2011	15.64	16.30	15.51	16.02	15,418	+0.28(+1.79%)
Sep 26, 2011	15.74	15.83	15.74	15.74	3,988	-0.12(-0.78%)
Sep 23, 2011	15.40	15.86	15.23	15.86	21,549	+0.18(+1.12%)
Sep 22, 2011	15.33	15.84	14.96	15.69	11,546	-0.14(-0.89%)
Sep 21, 2011	15.83	15.86	15.69	15.83	6,635	+0.28(+1.81%)
Sep 20, 2011	15.54	15.64	15.51	15.54	6,525	-0.04(-0.25%)
Sep 19, 2011	15.69	15.70	15.51	15.58	3,688	-0.41(-2.54%)
Sep 16, 2011	15.75	15.99	15.47	15.99	3,946	-0.03(-0.21%)
Sep 15, 2011	15.94	16.18	15.66	16.02	10,306	+0.33(+2.11%)
Sep 14, 2011	15.83	16.04	15.60	15.69	6,930	-0.15(-0.96%)
Sep 13, 2011	15.40	15.84	15.40	15.84	10,298	+0.62(+4.05%)
Sep 12, 2011	15.51	15.78	15.19	15.23	12,769	+0.04(+0.28%)
Sep 09, 2011	15.81	15.86	15.19	15.19	6,873	-0.57(-3.60%)
Sep 08, 2011	15.43	15.83	15.42	15.75	5,566	+0.33(+2.13%)
Sep 07, 2011	16.00	16.00	15.42	15.42	5,086	-0.55(-3.45%)
Sep 06, 2011	16.04	16.04	15.62	15.98	8,074	+0.03(+0.16%)
Sep 02, 2011	15.74	15.95	15.65	15.95	3,829	+0.37(+2.37%)

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.