Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.43	13.83	13.37	13.82	416,337	+0.92(+7.10%)
Nov 29, 2011	12.99	13.07	12.90	12.91	42,649	-0.11(-0.81%)
Nov 28, 2011	13.15	13.16	12.87	13.01	576,798	+0.39(+3.11%)
Nov 25, 2011	12.54	12.82	12.54	12.62	28,206	+0.07(+0.56%)
Nov 23, 2011	12.78	12.78	12.55	12.55	169,801	-0.39(-2.98%)
Nov 22, 2011	13.05	13.12	12.92	12.94	250,102	-0.13(-1.02%)
Nov 21, 2011	13.14	13.18	12.98	13.07	151,367	-0.34(-2.53%)
Nov 18, 2011	13.45	13.48	13.33	13.41	257,547	+0.05(+0.35%)
Nov 17, 2011	13.63	13.68	13.29	13.36	359,872	-0.27(-1.96%)
Nov 16, 2011	13.85	13.97	13.63	13.63	246,600	-0.40(-2.84%)
Nov 15, 2011	13.85	14.12	13.82	14.03	100,299	+0.07(+0.47%)
Nov 14, 2011	14.17	14.17	13.87	13.96	195,401	-0.31(-2.18%)
Nov 11, 2011	14.15	14.32	14.15	14.27	54,286	+0.32(+2.32%)
Nov 10, 2011	14.11	14.11	13.82	13.95	237,497	+0.10(+0.72%)
Nov 09, 2011	14.28	14.28	13.84	13.85	131,522	-0.88(-5.95%)
Nov 08, 2011	14.52	14.75	14.43	14.73	214,772	+0.31(+2.18%)
Nov 07, 2011	14.30	14.41	14.16	14.41	96,047	+0.09(+0.63%)
Nov 04, 2011	14.33	14.36	14.16	14.32	325,144	-0.20(-1.39%)
Nov 03, 2011	14.41	14.57	13.97	14.52	149,699	+0.35(+2.48%)
Nov 02, 2011	14.12	14.22	13.98	14.17	149,883	+0.44(+3.19%)
Nov 01, 2011	13.83	14.14	13.73	13.73	974,266	-0.77(-5.31%)
Oct 31, 2011	14.88	14.88	14.51	14.51	139,412	-0.65(-4.26%)
Oct 28, 2011	15.01	15.23	14.95	15.15	54,521	-0.01(-0.08%)
Oct 27, 2011	14.88	15.24	14.75	15.16	182,046	+0.94(+6.60%)
Oct 26, 2011	14.20	14.29	13.94	14.23	87,166	+0.26(+1.89%)
Oct 25, 2011	14.30	14.30	13.92	13.96	144,002	-0.50(-3.48%)
Oct 24, 2011	14.16	14.50	14.16	14.46	92,883	+0.34(+2.44%)
Oct 21, 2011	14.03	14.16	13.92	14.12	125,229	+0.28(+2.02%)
Oct 20, 2011	13.59	13.86	13.46	13.84	287,177	+0.21(+1.50%)
Oct 19, 2011	13.93	14.14	13.60	13.64	734,554	-0.31(-2.25%)
Oct 18, 2011	13.33	14.04	13.27	13.95	767,638	+0.72(+5.42%)
Oct 17, 2011	13.57	13.57	13.20	13.23	265,778	-0.47(-3.45%)
Oct 14, 2011	13.72	13.83	13.49	13.70	134,748	+0.15(+1.10%)
Oct 13, 2011	13.75	13.75	13.36	13.55	120,285	-0.37(-2.63%)
Oct 12, 2011	13.74	14.14	13.73	13.92	159,034	+0.37(+2.75%)
Oct 11, 2011	13.25	13.64	13.25	13.55	69,807	+0.06(+0.44%)
Oct 10, 2011	13.18	13.49	13.17	13.49	139,196	+0.68(+5.29%)
Oct 07, 2011	13.34	13.34	12.80	12.81	226,669	-0.50(-3.77%)
Oct 06, 2011	13.14	13.33	13.02	13.31	183,414	+0.49(+3.85%)
Oct 05, 2011	12.63	12.91	12.41	12.82	297,255	+0.18(+1.45%)
Oct 04, 2011	11.98	12.67	11.77	12.64	232,839	+0.50(+4.09%)
Oct 03, 2011	12.81	12.87	12.14	12.14	225,204	-0.62(-4.89%)
Sep 30, 2011	13.10	13.10	12.77	12.77	352,681	-0.50(-3.77%)
Sep 29, 2011	13.27	13.38	12.90	13.27	222,185	+0.33(+2.52%)
Sep 28, 2011	13.39	13.42	12.93	12.94	99,240	-0.40(-2.98%)
Sep 27, 2011	13.64	13.78	13.28	13.34	112,537	-0.00(-0.02%)
Sep 26, 2011	12.95	13.36	12.86	13.34	79,641	+0.55(+4.27%)
Sep 23, 2011	12.54	12.85	12.53	12.79	261,928	+0.15(+1.18%)
Sep 22, 2011	12.71	12.79	12.40	12.64	349,234	-0.44(-3.39%)
Sep 21, 2011	13.71	13.74	13.08	13.09	217,833	-0.61(-4.42%)
Sep 20, 2011	13.79	13.91	13.69	13.69	99,475	-0.01(-0.09%)
Sep 19, 2011	13.83	13.83	13.62	13.71	186,443	-0.38(-2.73%)
Sep 16, 2011	14.19	14.26	13.90	14.09	32,415	-0.03(-0.22%)
Sep 15, 2011	13.93	14.12	13.83	14.12	61,136	+0.33(+2.36%)
Sep 14, 2011	13.68	13.90	13.42	13.80	103,207	+0.26(+1.90%)
Sep 13, 2011	13.49	13.69	13.41	13.54	127,082	+0.12(+0.93%)
Sep 12, 2011	13.03	13.41	13.03	13.41	111,825	+0.17(+1.26%)
Sep 09, 2011	13.56	13.62	13.22	13.25	140,734	-0.47(-3.39%)
Sep 08, 2011	13.85	13.99	13.70	13.71	42,380	-0.32(-2.30%)
Sep 07, 2011	13.64	14.04	13.60	14.03	81,389	+0.66(+4.97%)
Sep 06, 2011	13.16	13.39	13.09	13.37	197,748	-0.26(-1.91%)
Sep 02, 2011	13.82	13.85	13.59	13.63	168,037	-0.60(-4.23%)

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.