Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.90	16.90	16.50	16.88	146,804	+0.08(+0.48%)
Nov 29, 2011	16.68	16.94	16.63	16.80	362,447	+0.10(+0.60%)
Nov 28, 2011	16.79	16.83	16.59	16.70	141,636	-0.02(-0.12%)
Nov 25, 2011	16.70	16.80	16.60	16.72	48,173	+0.11(+0.66%)
Nov 24, 2011	16.79	16.79	16.34	16.61	62,805	-0.08(-0.48%)
Nov 23, 2011	16.78	16.83	16.55	16.69	78,262	-0.01(-0.06%)
Nov 22, 2011	16.77	16.77	16.60	16.70	64,383	-0.11(-0.65%)
Nov 21, 2011	16.60	16.82	16.33	16.81	113,804	+0.29(+1.76%)
Nov 18, 2011	16.65	16.65	16.42	16.52	108,193	-0.09(-0.54%)
Nov 17, 2011	16.75	16.75	16.54	16.61	76,933	-0.14(-0.84%)
Nov 16, 2011	16.44	16.80	16.44	16.75	71,848	+0.31(+1.89%)
Nov 15, 2011	16.45	16.69	16.44	16.44	75,204	-0.09(-0.54%)
Nov 14, 2011	16.67	16.72	16.50	16.53	80,702	-0.20(-1.20%)
Nov 11, 2011	16.75	16.87	16.50	16.73	87,313	-0.02(-0.12%)
Nov 10, 2011	16.77	16.94	16.12	16.75	288,992	-0.24(-1.41%)
Nov 09, 2011	16.88	16.99	16.64	16.99	93,022	-0.04(-0.23%)
Nov 08, 2011	16.61	17.04	16.61	17.03	77,502	+0.39(+2.34%)
Nov 07, 2011	16.70	16.90	16.58	16.64	63,465	-0.05(-0.30%)
Nov 04, 2011	16.47	16.70	16.35	16.69	59,612	+0.22(+1.34%)
Nov 03, 2011	16.41	16.50	16.30	16.47	65,789	+0.15(+0.92%)
Nov 02, 2011	16.38	16.52	16.22	16.32	120,013	+0.09(+0.55%)
Nov 01, 2011	16.44	16.47	16.06	16.23	72,976	-0.31(-1.87%)
Oct 31, 2011	16.10	16.67	16.10	16.54	197,290	+0.45(+2.80%)
Oct 28, 2011	16.10	16.10	15.90	16.09	124,889	+0.03(+0.19%)
Oct 27, 2011	15.96	16.19	15.96	16.06	179,735	+0.14(+0.88%)
Oct 26, 2011	15.65	15.97	15.65	15.92	96,983	+0.27(+1.73%)
Oct 25, 2011	15.75	15.75	15.60	15.65	144,980	-0.05(-0.32%)
Oct 24, 2011	15.66	15.81	15.62	15.70	79,971	+0.10(+0.64%)
Oct 21, 2011	15.61	15.72	15.52	15.60	104,879	-0.05(-0.32%)
Oct 20, 2011	15.82	15.82	15.59	15.65	103,841	-0.10(-0.63%)
Oct 19, 2011	16.03	16.03	15.67	15.75	72,927	-0.29(-1.81%)
Oct 18, 2011	15.55	16.04	15.50	16.04	111,368	+0.49(+3.15%)
Oct 17, 2011	15.69	15.69	15.50	15.55	59,645	-0.06(-0.38%)
Oct 14, 2011	15.75	15.81	15.50	15.61	171,298	-0.08(-0.51%)
Oct 13, 2011	15.48	15.69	15.32	15.69	176,002	+0.18(+1.16%)
Oct 12, 2011	15.95	15.97	15.40	15.51	278,054	-0.38(-2.39%)
Oct 11, 2011	15.95	15.95	15.66	15.89	64,595	+0.33(+2.12%)
Oct 07, 2011	15.66	15.84	15.56	15.56	113,046	-0.21(-1.33%)
Oct 06, 2011	15.70	15.77	15.63	15.77	72,324	+0.17(+1.09%)
Oct 05, 2011	15.77	15.84	15.50	15.60	104,258	+0.32(+2.09%)
Oct 04, 2011	15.50	15.50	15.08	15.28	145,303	-0.37(-2.36%)
Oct 03, 2011	16.09	16.15	15.60	15.65	143,598	-0.38(-2.37%)
Sep 30, 2011	16.18	16.45	16.03	16.03	239,820	-0.40(-2.43%)
Sep 29, 2011	16.04	16.44	16.02	16.43	165,097	+0.43(+2.69%)
Sep 28, 2011	16.09	16.17	15.90	16.00	203,448	+0.07(+0.44%)
Sep 27, 2011	15.56	16.14	15.56	15.93	303,479	+0.41(+2.64%)
Sep 26, 2011	15.63	15.80	15.45	15.52	151,201	+0.00(+0.00%)
Sep 23, 2011	15.11	15.60	15.11	15.52	143,861	+0.30(+1.97%)
Sep 22, 2011	15.51	15.65	15.00	15.22	216,226	-0.58(-3.67%)
Sep 21, 2011	15.80	15.91	15.68	15.80	110,475	+0.00(+0.00%)
Sep 20, 2011	15.65	15.92	15.58	15.80	292,065	+0.16(+1.02%)
Sep 19, 2011	15.35	15.66	15.30	15.64	125,836	+0.23(+1.49%)
Sep 16, 2011	15.55	15.60	15.41	15.41	211,871	-0.19(-1.22%)
Sep 15, 2011	15.49	15.63	15.42	15.60	117,762	+0.25(+1.63%)
Sep 14, 2011	15.58	15.58	15.35	15.35	78,072	-0.14(-0.90%)
Sep 13, 2011	15.65	15.65	15.38	15.49	97,365	-0.08(-0.51%)
Sep 12, 2011	15.56	15.65	15.50	15.57	274,009	-0.06(-0.38%)
Sep 09, 2011	15.76	15.88	15.56	15.63	63,661	-0.11(-0.70%)
Sep 08, 2011	15.79	15.92	15.69	15.74	40,246	-0.03(-0.19%)
Sep 07, 2011	15.56	15.79	15.56	15.77	103,993	+0.22(+1.41%)
Sep 06, 2011	15.37	15.61	15.21	15.55	103,900	+0.14(+0.91%)
Sep 02, 2011	15.94	15.94	15.41	15.41	127,420	-0.54(-3.39%)

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.