Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.31	15.42	15.25	15.27	45,820	-0.04(-0.29%)
Dec 29, 2011	15.40	15.40	15.31	15.31	4,958	-0.03(-0.20%)
Dec 28, 2011	15.49	15.49	15.34	15.34	7,575	-0.14(-0.90%)
Dec 27, 2011	15.56	15.56	15.46	15.48	4,331	+0.02(+0.13%)
Dec 23, 2011	15.44	15.55	15.35	15.46	21,200	+0.19(+1.24%)
Dec 21, 2011	15.38	15.38	15.27	15.27	4,381	-0.07(-0.46%)
Dec 20, 2011	15.33	15.38	15.24	15.34	6,538	+0.01(+0.07%)
Dec 19, 2011	15.29	15.33	15.24	15.33	11,570	+0.07(+0.46%)
Dec 16, 2011	15.23	15.28	15.22	15.26	7,248	+0.03(+0.20%)
Dec 15, 2011	15.23	15.23	15.17	15.23	2,112	+0.01(+0.07%)
Dec 14, 2011	15.27	15.27	15.00	15.22	25,970	+0.01(+0.07%)
Dec 13, 2011	15.13	15.21	15.11	15.21	4,142	+0.07(+0.45%)
Dec 12, 2011	15.17	15.25	15.14	15.14	4,108	-0.01(-0.07%)
Dec 09, 2011	15.35	15.44	15.11	15.15	41,907	-0.06(-0.38%)
Dec 08, 2011	15.10	15.42	15.10	15.21	23,170	+0.19(+1.26%)
Dec 07, 2011	15.20	15.22	15.02	15.02	20,945	-0.18(-1.18%)
Dec 06, 2011	15.25	15.28	15.20	15.20	10,552	-0.05(-0.33%)
Dec 05, 2011	15.26	15.31	15.20	15.25	5,326	+0.06(+0.40%)
Dec 02, 2011	15.23	15.25	15.18	15.19	6,101	-0.12(-0.79%)
Dec 01, 2011	14.75	15.31	14.70	15.31	13,753	+0.11(+0.72%)
Nov 30, 2011	15.20	15.20	15.14	15.20	2,273	+0.08(+0.53%)
Nov 29, 2011	15.22	15.22	15.12	15.12	5,446	-0.11(-0.72%)
Nov 28, 2011	15.40	15.40	15.18	15.23	9,892	+0.02(+0.13%)
Nov 25, 2011	15.22	15.28	15.21	15.21	2,735	-0.01(-0.06%)
Nov 23, 2011	15.22	15.32	15.17	15.22	14,216	-0.01(-0.07%)
Nov 22, 2011	15.19	15.23	15.18	15.23	9,170	+0.07(+0.46%)
Nov 21, 2011	15.25	15.25	15.11	15.16	6,813	-0.01(-0.07%)
Nov 18, 2011	15.15	15.25	15.10	15.17	4,350	+0.02(+0.13%)
Nov 17, 2011	15.15	15.15	15.10	15.15	4,312	+0.05(+0.33%)
Nov 16, 2011	14.88	15.10	14.88	15.10	13,169	+0.17(+1.14%)
Nov 15, 2011	14.96	15.01	14.87	14.93	10,649	-0.01(-0.04%)
Nov 14, 2011	14.83	14.94	14.79	14.94	5,260	+0.15(+0.98%)
Nov 11, 2011	14.97	14.97	14.79	14.79	3,443	-0.08(-0.53%)
Nov 10, 2011	14.92	14.98	14.87	14.87	3,240	-0.03(-0.23%)
Nov 09, 2011	14.93	15.00	14.78	14.90	14,345	-0.04(-0.24%)
Nov 08, 2011	15.02	15.09	14.83	14.94	12,356	+0.03(+0.21%)
Nov 07, 2011	14.88	15.09	14.84	14.91	18,455	-0.03(-0.18%)
Nov 04, 2011	14.92	14.95	14.88	14.94	3,699	+0.04(+0.24%)
Nov 03, 2011	14.86	14.90	14.79	14.90	13,273	+0.12(+0.81%)
Nov 02, 2011	14.70	14.78	14.67	14.78	6,988	+0.08(+0.54%)
Nov 01, 2011	14.57	14.79	14.57	14.70	6,278	+0.02(+0.14%)
Oct 31, 2011	14.74	14.74	14.61	14.68	4,114	+0.04(+0.27%)
Oct 28, 2011	14.69	14.69	14.59	14.64	7,109	+0.00(+0.00%)
Oct 27, 2011	14.85	14.85	14.64	14.64	7,270	-0.04(-0.29%)
Oct 26, 2011	14.59	14.70	14.57	14.68	7,389	+0.11(+0.77%)
Oct 25, 2011	14.65	14.65	14.51	14.57	9,234	+0.00(+0.00%)
Oct 24, 2011	14.57	14.66	14.56	14.57	4,506	-0.03(-0.21%)
Oct 21, 2011	14.61	14.70	14.56	14.60	16,685	-0.04(-0.27%)
Oct 20, 2011	14.86	14.86	14.64	14.64	6,498	-0.22(-1.48%)
Oct 19, 2011	14.83	14.86	14.70	14.86	9,283	+0.03(+0.20%)
Oct 18, 2011	14.63	14.83	14.60	14.83	9,377	+0.20(+1.37%)
Oct 17, 2011	14.91	14.98	14.54	14.63	24,009	-0.18(-1.22%)
Oct 14, 2011	14.84	14.97	14.78	14.81	10,885	+0.11(+0.75%)
Oct 13, 2011	14.70	14.84	14.65	14.70	10,419	-0.08(-0.53%)
Oct 12, 2011	15.01	15.01	14.74	14.78	8,754	-0.11(-0.75%)
Oct 11, 2011	14.97	15.01	14.89	14.89	3,568	-0.03(-0.20%)
Oct 10, 2011	15.22	15.22	14.92	14.92	6,905	-0.17(-1.13%)
Oct 07, 2011	15.09	15.09	15.09	15.09	1,331	+0.06(+0.37%)
Oct 06, 2011	15.00	15.07	14.97	15.03	7,988	+0.04(+0.29%)
Oct 05, 2011	14.78	15.00	14.78	14.99	12,189	+0.20(+1.32%)
Oct 04, 2011	15.09	15.09	14.64	14.79	15,062	-0.21(-1.37%)

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.