Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.78	18.31	17.76	18.31	7,917	+1.23(+7.21%)
Nov 29, 2011	17.19	17.28	17.08	17.08	7,099	-0.11(-0.61%)
Nov 28, 2011	17.18	17.19	17.18	17.19	1,045	+0.45(+2.66%)
Nov 25, 2011	16.93	16.96	16.74	16.74	5,112	-0.06(-0.34%)
Nov 23, 2011	16.84	16.84	16.80	16.80	601	-0.55(-3.18%)
Nov 22, 2011	17.30	17.41	17.30	17.35	935	-0.13(-0.75%)
Nov 21, 2011	17.33	17.48	17.33	17.48	2,477	-0.40(-2.22%)
Nov 18, 2011	17.85	17.88	17.79	17.88	4,094	-0.09(-0.52%)
Nov 16, 2011	18.08	17.97	17.97	17.97	1,479	-0.16(-0.91%)
Nov 15, 2011	17.80	18.14	17.80	18.13	417	+0.37(+2.10%)
Nov 14, 2011	17.83	17.88	17.76	17.76	727	-0.51(-2.81%)
Nov 11, 2011	18.18	18.28	18.18	18.28	642	+0.39(+2.19%)
Nov 10, 2011	17.89	17.93	17.87	17.88	1,546	+0.23(+1.30%)
Nov 09, 2011	18.07	18.14	17.65	17.66	2,568	-0.79(-4.31%)
Nov 08, 2011	18.43	18.45	18.20	18.45	4,616	+0.16(+0.89%)
Nov 07, 2011	17.97	18.30	17.87	18.29	4,357	+0.22(+1.19%)
Nov 04, 2011	18.01	18.14	18.01	18.07	738	-0.28(-1.52%)
Nov 03, 2011	17.89	18.39	17.89	18.35	1,274	+0.53(+2.95%)
Nov 02, 2011	17.86	17.87	17.64	17.83	1,993	+0.45(+2.57%)
Nov 01, 2011	17.80	17.80	17.38	17.38	828	-1.05(-5.72%)
Oct 31, 2011	18.35	18.43	18.35	18.43	779	-0.13(-0.70%)
Oct 28, 2011	18.71	18.71	18.56	18.56	13,090	-0.05(-0.24%)
Oct 27, 2011	18.35	18.75	18.35	18.61	15,077	+0.90(+5.06%)
Oct 26, 2011	17.53	17.75	17.40	17.71	3,858	+0.27(+1.53%)
Oct 25, 2011	17.64	17.64	17.45	17.45	1,289	-0.62(-3.41%)
Oct 24, 2011	17.42	18.06	17.42	18.06	2,784	+0.39(+2.20%)
Oct 21, 2011	17.39	17.67	17.39	17.67	2,784	+0.39(+2.24%)
Oct 20, 2011	17.33	17.33	16.90	17.28	26,183	+0.11(+0.62%)
Oct 19, 2011	17.32	17.32	17.18	17.18	616	-0.13(-0.75%)
Oct 18, 2011	17.06	17.31	17.06	17.31	1,800	+0.76(+4.59%)
Oct 17, 2011	16.80	16.80	16.51	16.55	1,928	-0.43(-2.56%)
Oct 14, 2011	17.23	17.24	16.84	16.98	4,427	-0.10(-0.60%)
Oct 13, 2011	16.77	17.09	16.77	17.09	748	-0.23(-1.31%)
Oct 12, 2011	17.19	17.38	17.19	17.31	594	+0.43(+2.53%)
Oct 11, 2011	16.73	16.89	16.72	16.89	2,096	+0.19(+1.17%)
Oct 10, 2011	16.52	16.69	16.52	16.69	376	+0.58(+3.57%)
Oct 07, 2011	16.61	16.63	16.05	16.11	3,991	-0.54(-3.21%)
Oct 06, 2011	16.48	16.65	16.48	16.65	616	+0.43(+2.65%)
Oct 05, 2011	16.05	16.22	16.05	16.22	2,014	+0.35(+2.20%)
Oct 04, 2011	14.89	15.87	14.89	15.87	6,214	+0.81(+5.38%)
Oct 03, 2011	15.60	15.72	15.06	15.06	6,303	-0.51(-3.28%)
Sep 30, 2011	15.83	15.92	15.57	15.57	2,382	-0.48(-2.98%)
Sep 29, 2011	15.96	16.05	15.72	16.05	3,147	+0.55(+3.56%)
Sep 28, 2011	16.20	16.20	15.50	15.50	3,834	-0.52(-3.24%)
Sep 27, 2011	16.25	16.42	16.00	16.02	1,732	+0.09(+0.56%)
Sep 26, 2011	15.65	15.93	15.65	15.93	1,258	+0.52(+3.38%)
Sep 23, 2011	15.39	15.44	15.39	15.41	1,371	+0.14(+0.95%)
Sep 22, 2011	15.07	15.36	15.07	15.26	5,103	-0.27(-1.72%)
Sep 21, 2011	16.11	16.26	15.53	15.53	24,360	-0.85(-5.20%)
Sep 20, 2011	16.68	16.71	16.38	16.38	1,669	-0.30(-1.80%)
Sep 19, 2011	16.60	16.68	16.58	16.68	942	-0.40(-2.33%)
Sep 16, 2011	17.08	17.08	16.92	17.08	69,837	+0.08(+0.47%)
Sep 15, 2011	17.09	17.09	17.00	17.00	3,588	-0.03(-0.17%)
Sep 14, 2011	16.62	17.10	16.62	17.03	2,510	+0.42(+2.52%)
Sep 13, 2011	16.76	16.76	16.56	16.61	3,604	+0.48(+2.98%)
Sep 12, 2011	16.02	16.13	16.02	16.13	1,726	+0.11(+0.70%)
Sep 09, 2011	16.24	16.24	16.02	16.02	2,740	-0.51(-3.07%)
Sep 08, 2011	17.01	17.01	16.52	16.52	26,830	-0.48(-2.84%)
Sep 07, 2011	16.94	17.01	16.90	17.01	590	+0.92(+5.73%)
Sep 06, 2011	16.24	16.24	15.77	16.09	32,500	-0.15(-0.93%)
Sep 02, 2011	16.55	16.61	16.24	16.24	1,871	-0.64(-3.80%)

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.