Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.86	15.92	15.45	15.47	16,709	-0.21(-1.36%)
Nov 29, 2011	15.92	15.92	15.68	15.68	6,615	-0.31(-1.95%)
Nov 28, 2011	15.97	16.00	15.77	16.00	16,943	+0.14(+0.88%)
Nov 25, 2011	15.85	15.91	15.84	15.86	4,370	+0.08(+0.50%)
Nov 23, 2011	15.55	15.91	15.55	15.78	11,089	+0.22(+1.45%)
Nov 22, 2011	15.54	15.55	15.44	15.55	4,809	+0.02(+0.11%)
Nov 21, 2011	15.45	15.54	15.29	15.54	10,979	-0.01(-0.05%)
Nov 18, 2011	15.44	15.55	15.44	15.54	3,691	+0.16(+1.06%)
Nov 17, 2011	15.39	15.43	15.24	15.38	8,127	+0.00(+0.02%)
Nov 16, 2011	15.43	15.43	15.24	15.38	6,506	+0.07(+0.43%)
Nov 15, 2011	15.42	15.43	15.26	15.31	10,031	-0.03(-0.20%)
Nov 14, 2011	15.45	15.55	15.29	15.34	7,160	-0.04(-0.23%)
Nov 11, 2011	15.27	15.48	15.21	15.38	11,191	+0.06(+0.39%)
Nov 10, 2011	15.38	15.38	15.16	15.32	8,195	-0.24(-1.52%)
Nov 09, 2011	15.46	15.55	15.39	15.55	11,361	+0.07(+0.48%)
Nov 08, 2011	15.68	15.77	15.48	15.48	8,458	-0.34(-2.14%)
Nov 07, 2011	15.87	15.87	15.44	15.82	9,078	+0.13(+0.83%)
Nov 04, 2011	15.55	15.74	15.37	15.69	6,665	+0.16(+1.01%)
Nov 03, 2011	15.55	15.55	15.36	15.53	12,175	+0.23(+1.49%)
Nov 02, 2011	15.31	15.31	15.30	15.30	792	-0.13(-0.83%)
Nov 01, 2011	15.83	15.83	15.20	15.43	15,050	-0.25(-1.60%)
Oct 31, 2011	15.91	15.91	15.46	15.68	15,163	-0.23(-1.42%)
Oct 28, 2011	15.35	15.91	15.35	15.91	4,809	+0.40(+2.55%)
Oct 27, 2011	15.52	15.54	15.07	15.51	5,997	+0.07(+0.47%)
Oct 26, 2011	14.77	15.49	14.77	15.44	11,837	+0.69(+4.68%)
Oct 25, 2011	14.52	14.90	14.52	14.75	9,827	-0.28(-1.87%)
Oct 24, 2011	14.83	15.08	14.83	15.03	17,290	-0.02(-0.16%)
Oct 21, 2011	14.61	15.05	14.61	15.05	5,091	+0.22(+1.47%)
Oct 20, 2011	14.68	14.85	14.55	14.84	9,115	-0.05(-0.35%)
Oct 19, 2011	14.85	14.99	14.81	14.89	5,831	+0.04(+0.26%)
Oct 18, 2011	14.75	14.85	14.75	14.85	2,893	+0.15(+1.01%)
Oct 17, 2011	14.71	14.88	14.66	14.70	10,966	-0.26(-1.72%)
Oct 14, 2011	15.30	15.30	14.95	14.96	2,827	-0.14(-0.93%)
Oct 13, 2011	15.10	15.10	15.10	15.10	996	+0.04(+0.23%)
Oct 12, 2011	15.04	15.10	15.04	15.07	1,691	-0.02(-0.12%)
Oct 11, 2011	15.10	15.23	15.08	15.08	3,066	-0.15(-0.97%)
Oct 10, 2011	15.14	15.45	14.64	15.23	12,905	+0.13(+0.86%)
Oct 07, 2011	14.84	15.19	14.82	15.10	9,263	+0.12(+0.80%)
Oct 06, 2011	15.10	15.28	14.30	14.98	10,251	+0.68(+4.76%)
Oct 05, 2011	14.36	15.14	13.78	14.30	18,068	-0.01(-0.07%)
Oct 04, 2011	14.70	14.70	13.69	14.31	37,884	-0.56(-3.78%)
Oct 03, 2011	15.12	15.45	14.87	14.87	10,251	-0.58(-3.75%)
Sep 30, 2011	15.46	15.46	15.45	15.45	1,309	-0.01(-0.07%)
Sep 29, 2011	16.02	16.02	15.45	15.46	5,268	-0.49(-3.06%)
Sep 28, 2011	15.98	16.24	15.45	15.95	31,745	+0.10(+0.62%)
Sep 27, 2011	15.47	16.13	15.35	15.85	15,582	+0.28(+1.79%)
Sep 26, 2011	15.57	15.66	15.57	15.57	4,031	-0.12(-0.78%)
Sep 23, 2011	15.24	15.70	15.07	15.70	21,777	+0.17(+1.12%)
Sep 22, 2011	15.17	15.68	14.80	15.52	11,668	-0.14(-0.89%)
Sep 21, 2011	15.66	15.70	15.52	15.66	6,705	+0.28(+1.81%)
Sep 20, 2011	15.38	15.48	15.35	15.38	6,594	-0.04(-0.25%)
Sep 19, 2011	15.52	15.54	15.35	15.42	3,727	-0.40(-2.54%)
Sep 16, 2011	15.59	15.82	15.31	15.82	3,988	-0.03(-0.21%)
Sep 15, 2011	15.77	16.01	15.49	15.86	10,415	+0.33(+2.11%)
Sep 14, 2011	15.66	15.87	15.43	15.53	7,004	-0.15(-0.96%)
Sep 13, 2011	15.24	15.68	15.24	15.68	10,407	+0.61(+4.05%)
Sep 12, 2011	15.35	15.62	15.03	15.07	12,904	+0.04(+0.28%)
Sep 09, 2011	15.64	15.70	15.03	15.03	6,946	-0.56(-3.60%)
Sep 08, 2011	15.27	15.66	15.26	15.59	5,625	+0.32(+2.13%)
Sep 07, 2011	15.83	15.83	15.26	15.26	5,140	-0.55(-3.45%)
Sep 06, 2011	15.87	15.87	15.46	15.81	8,159	+0.03(+0.16%)
Sep 02, 2011	15.57	15.78	15.49	15.78	3,870	+0.37(+2.38%)

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.