Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.70	18.06	16.35	18.06	130,529	+2.19(+13.82%)
Nov 29, 2011	15.28	15.98	15.22	15.87	44,996	+0.65(+4.24%)
Nov 28, 2011	14.94	15.43	14.62	15.22	62,891	+0.65(+4.49%)
Nov 25, 2011	15.20	15.34	14.52	14.57	20,499	-0.73(-4.80%)
Nov 23, 2011	15.86	15.96	15.10	15.30	47,185	-0.65(-4.10%)
Nov 22, 2011	16.97	16.97	15.93	15.95	39,586	-1.01(-5.94%)
Nov 21, 2011	17.31	17.59	16.86	16.96	29,971	-0.77(-4.34%)
Nov 18, 2011	17.77	18.14	17.63	17.73	31,589	+0.00(+0.00%)
Nov 17, 2011	18.40	18.40	17.47	17.73	45,422	-0.61(-3.33%)
Nov 16, 2011	19.19	19.33	18.32	18.34	55,031	-1.11(-5.73%)
Nov 15, 2011	19.52	19.66	19.10	19.46	53,314	+0.08(+0.41%)
Nov 14, 2011	19.65	19.85	19.19	19.38	32,605	-0.38(-1.92%)
Nov 11, 2011	18.78	19.78	18.78	19.76	35,370	+0.95(+5.03%)
Nov 10, 2011	18.51	18.89	18.25	18.81	37,278	+0.73(+4.01%)
Nov 09, 2011	17.40	18.33	17.40	18.09	101,556	+0.21(+1.19%)
Nov 08, 2011	18.34	18.38	17.33	17.87	51,432	-0.46(-2.51%)
Nov 07, 2011	18.33	18.53	17.94	18.33	60,889	-0.12(-0.67%)
Nov 04, 2011	17.79	18.51	17.73	18.46	26,745	+0.41(+2.25%)
Nov 03, 2011	18.06	18.22	17.28	18.05	52,570	+0.23(+1.29%)
Nov 02, 2011	17.50	17.93	17.16	17.82	46,228	+0.65(+3.81%)
Nov 01, 2011	16.35	17.58	15.96	17.17	68,534	+0.08(+0.47%)
Oct 31, 2011	17.71	17.71	16.88	17.09	79,330	-1.01(-5.57%)
Oct 28, 2011	20.08	20.35	17.90	18.09	48,933	-2.09(-10.34%)
Oct 27, 2011	20.16	20.59	18.44	20.18	91,178	-0.38(-1.85%)
Oct 26, 2011	19.58	20.68	19.16	20.56	26,482	+1.45(+7.59%)
Oct 25, 2011	20.44	20.44	19.04	19.11	32,394	-1.59(-7.69%)
Oct 24, 2011	19.97	21.24	19.93	20.70	52,114	+0.73(+3.68%)
Oct 21, 2011	19.80	20.23	19.29	19.97	37,690	+0.59(+3.06%)
Oct 20, 2011	19.55	19.74	18.74	19.38	23,137	-0.06(-0.32%)
Oct 19, 2011	19.83	20.17	18.44	19.44	67,710	-0.49(-2.44%)
Oct 18, 2011	18.61	20.05	17.98	19.93	39,168	+1.42(+7.70%)
Oct 17, 2011	19.59	19.59	18.40	18.50	26,079	-1.16(-5.89%)
Oct 14, 2011	19.70	20.05	18.87	19.66	18,532	+0.29(+1.51%)
Oct 13, 2011	19.51	19.53	18.51	19.37	26,139	-0.37(-1.88%)
Oct 12, 2011	19.03	19.84	18.78	19.74	29,198	+1.00(+5.33%)
Oct 11, 2011	18.25	18.86	17.73	18.74	26,981	+0.32(+1.73%)
Oct 10, 2011	17.74	18.45	17.23	18.42	33,179	+1.11(+6.38%)
Oct 07, 2011	18.18	18.31	17.20	17.32	34,027	-0.88(-4.86%)
Oct 06, 2011	17.65	18.23	17.28	18.20	60,280	+0.56(+3.16%)
Oct 05, 2011	18.27	18.37	17.48	17.64	27,085	-0.65(-3.58%)
Oct 04, 2011	16.59	18.74	16.59	18.30	59,236	+1.64(+9.82%)
Oct 03, 2011	17.57	17.73	16.66	16.66	77,994	-1.03(-5.85%)
Sep 30, 2011	18.33	18.42	17.69	17.70	41,995	-1.05(-5.61%)
Sep 29, 2011	18.52	18.75	17.83	18.75	23,221	+0.73(+4.07%)
Sep 28, 2011	19.06	19.21	17.95	18.02	49,136	-1.04(-5.48%)
Sep 27, 2011	19.07	19.62	17.78	19.06	29,391	+0.48(+2.57%)
Sep 26, 2011	18.16	18.90	17.71	18.58	18,705	+0.57(+3.19%)
Sep 23, 2011	17.75	18.25	17.75	18.01	37,905	+0.26(+1.45%)
Sep 22, 2011	17.39	18.37	17.39	17.75	54,758	-0.34(-1.91%)
Sep 21, 2011	18.47	18.95	18.02	18.09	34,510	-0.34(-1.87%)
Sep 20, 2011	19.12	19.56	18.44	18.44	50,832	-0.52(-2.75%)
Sep 19, 2011	18.63	19.23	18.40	18.96	35,132	-0.15(-0.79%)
Sep 16, 2011	18.70	19.11	18.37	19.11	83,418	+0.57(+3.05%)
Sep 15, 2011	18.47	18.63	18.16	18.55	72,087	+0.32(+1.75%)
Sep 14, 2011	18.33	18.61	17.88	18.23	29,512	+0.12(+0.68%)
Sep 13, 2011	18.25	18.34	17.84	18.10	57,387	-0.04(-0.24%)
Sep 12, 2011	17.97	18.31	17.22	18.15	56,761	-0.19(-1.06%)
Sep 09, 2011	19.04	19.22	18.02	18.34	36,666	-0.96(-4.95%)
Sep 08, 2011	19.28	19.51	19.16	19.30	38,833	-0.20(-1.04%)
Sep 07, 2011	19.56	19.62	19.12	19.50	98,622	+0.33(+1.71%)
Sep 06, 2011	18.78	20.65	18.17	19.17	59,392	-0.36(-1.86%)
Sep 02, 2011	20.25	20.63	19.47	19.54	65,359	-1.03(-4.99%)

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.