Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.27	16.30	16.24	16.25	8,577	-0.02(-0.13%)
Dec 29, 2011	16.16	16.27	16.16	16.27	9,775	+0.12(+0.75%)
Dec 28, 2011	16.19	16.19	16.14	16.15	9,455	-0.17(-1.04%)
Dec 27, 2011	16.29	16.33	16.26	16.32	6,305	+0.10(+0.62%)
Dec 23, 2011	16.25	16.25	16.21	16.22	5,442	+0.10(+0.62%)
Dec 21, 2011	16.04	16.13	16.02	16.12	28,767	+0.10(+0.65%)
Dec 20, 2011	15.98	16.06	15.96	16.02	4,673	+0.45(+2.91%)
Dec 19, 2011	15.87	15.89	15.56	15.56	5,356	-0.14(-0.90%)
Dec 16, 2011	15.83	15.91	15.66	15.71	14,480	-0.17(-1.10%)
Dec 15, 2011	15.87	15.92	15.84	15.88	4,998	+0.14(+0.89%)
Dec 14, 2011	15.91	15.91	15.73	15.74	14,062	-0.25(-1.56%)
Dec 13, 2011	16.11	16.12	15.99	15.99	4,938	+0.03(+0.19%)
Dec 12, 2011	15.97	15.98	15.85	15.96	3,888	-0.10(-0.62%)
Dec 09, 2011	15.96	16.08	15.96	16.06	2,340	+0.13(+0.79%)
Dec 08, 2011	16.10	16.10	15.91	15.93	93,957	-0.20(-1.22%)
Dec 07, 2011	16.12	16.24	16.09	16.13	5,975	-0.14(-0.86%)
Dec 06, 2011	16.25	16.31	16.25	16.27	3,036	+0.09(+0.56%)
Dec 05, 2011	16.28	16.33	16.18	16.18	4,752	+0.06(+0.37%)
Dec 02, 2011	16.24	16.29	16.11	16.12	3,150	-0.06(-0.37%)
Dec 01, 2011	16.23	16.23	16.16	16.18	8,049	+0.01(+0.06%)
Nov 30, 2011	15.99	16.17	15.95	16.17	91,125	+0.56(+3.59%)
Nov 29, 2011	15.56	15.66	15.56	15.61	14,085	+0.13(+0.84%)
Nov 28, 2011	15.52	15.56	15.39	15.48	22,047	+0.30(+1.98%)
Nov 25, 2011	15.25	15.29	15.18	15.18	1,000	-0.02(-0.13%)
Nov 23, 2011	15.35	15.41	15.19	15.20	13,878	-0.33(-2.12%)
Nov 22, 2011	15.74	15.74	15.50	15.53	12,402	-0.22(-1.40%)
Nov 21, 2011	15.68	15.75	15.60	15.75	20,218	-0.17(-1.04%)
Nov 18, 2011	16.00	16.00	15.85	15.92	7,992	+0.10(+0.65%)
Nov 17, 2011	16.00	16.03	15.81	15.81	10,576	-0.19(-1.17%)
Nov 16, 2011	16.12	16.16	16.00	16.00	3,629	-0.20(-1.23%)
Nov 15, 2011	16.08	16.25	16.01	16.20	13,249	+0.12(+0.75%)
Nov 14, 2011	16.22	16.22	16.08	16.08	620	-0.21(-1.29%)
Nov 11, 2011	16.27	16.34	16.26	16.29	6,542	+0.28(+1.75%)
Nov 10, 2011	16.13	16.13	16.00	16.01	5,852	+0.02(+0.13%)
Nov 09, 2011	16.05	16.15	15.99	15.99	30,624	-0.36(-2.19%)
Nov 08, 2011	16.18	16.35	16.07	16.35	12,010	+0.15(+0.91%)
Nov 07, 2011	16.14	16.20	15.98	16.20	4,917	+0.14(+0.87%)
Nov 04, 2011	16.14	16.14	16.00	16.06	2,950	-0.15(-0.93%)
Nov 03, 2011	16.00	16.23	15.98	16.21	4,792	+0.35(+2.21%)
Nov 02, 2011	15.84	15.92	15.73	15.86	19,550	+0.27(+1.72%)
Nov 01, 2011	15.77	15.81	15.59	15.59	41,997	-0.49(-3.02%)
Oct 31, 2011	15.97	16.15	15.97	16.08	12,934	-0.09(-0.58%)
Oct 28, 2011	16.22	16.25	16.17	16.17	1,824	-0.09(-0.55%)
Oct 27, 2011	16.19	16.36	16.11	16.26	16,020	+0.39(+2.43%)
Oct 26, 2011	15.90	15.93	15.78	15.87	10,537	+0.06(+0.40%)
Oct 25, 2011	15.86	15.90	15.81	15.81	20,540	-0.21(-1.31%)
Oct 24, 2011	16.05	16.07	15.93	16.02	3,802	+0.07(+0.44%)
Oct 21, 2011	15.90	15.95	15.87	15.95	2,136	+0.24(+1.53%)
Oct 20, 2011	15.62	15.72	15.60	15.71	4,758	-0.02(-0.10%)
Oct 19, 2011	15.87	15.90	15.72	15.73	4,701	-0.07(-0.47%)
Oct 18, 2011	15.63	15.85	15.56	15.80	6,502	+0.20(+1.28%)
Oct 17, 2011	15.70	15.70	15.60	15.60	3,353	-0.13(-0.83%)
Oct 14, 2011	15.73	15.78	15.72	15.73	4,317	+0.15(+0.94%)
Oct 13, 2011	15.52	15.64	15.46	15.58	5,170	-0.04(-0.24%)
Oct 12, 2011	15.48	15.64	15.48	15.62	9,429	+0.21(+1.36%)
Oct 11, 2011	15.37	15.43	15.33	15.41	7,484	-0.04(-0.26%)
Oct 10, 2011	15.34	15.45	15.30	15.45	45,621	+0.30(+1.95%)
Oct 07, 2011	15.38	15.43	15.15	15.15	41,580	-0.11(-0.70%)
Oct 06, 2011	15.17	15.33	15.17	15.26	7,288	+0.18(+1.20%)
Oct 05, 2011	14.96	15.08	14.86	15.08	6,954	+0.25(+1.69%)
Oct 04, 2011	14.60	14.84	14.42	14.83	14,265	+0.02(+0.14%)

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.