Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.07	15.21	15.07	15.12	14,646	-0.04(-0.26%)
Dec 29, 2011	15.11	15.18	15.04	15.16	12,136	+0.00(+0.00%)
Dec 28, 2011	15.37	15.43	15.09	15.16	10,935	-0.18(-1.17%)
Dec 27, 2011	15.27	15.41	15.16	15.34	8,488	+0.05(+0.33%)
Dec 23, 2011	15.34	15.34	15.21	15.29	5,810	-0.03(-0.20%)
Dec 21, 2011	15.16	15.34	14.97	15.32	7,150	+0.16(+1.06%)
Dec 20, 2011	15.04	15.16	14.97	15.16	14,022	+0.14(+0.93%)
Dec 19, 2011	15.15	15.16	14.95	15.02	5,566	-0.10(-0.66%)
Dec 16, 2011	15.13	15.13	15.06	15.12	2,884	-0.04(-0.26%)
Dec 15, 2011	15.00	15.16	15.00	15.16	5,505	+0.16(+1.07%)
Dec 14, 2011	15.38	15.38	14.93	15.00	15,898	-0.33(-2.15%)
Dec 13, 2011	15.19	15.34	15.19	15.33	4,355	+0.10(+0.66%)
Dec 12, 2011	15.45	15.50	15.22	15.23	6,159	-0.22(-1.42%)
Dec 09, 2011	15.60	15.71	15.29	15.45	7,621	-0.09(-0.58%)
Dec 08, 2011	15.55	15.62	15.48	15.54	4,214	-0.01(-0.06%)
Dec 07, 2011	15.56	15.63	15.39	15.55	6,532	+0.04(+0.26%)
Dec 06, 2011	15.69	15.75	15.33	15.51	5,965	-0.09(-0.58%)
Dec 05, 2011	15.65	15.71	15.45	15.60	9,663	-0.04(-0.26%)
Dec 02, 2011	15.83	15.84	15.46	15.64	8,409	-0.04(-0.26%)
Dec 01, 2011	15.64	15.71	15.35	15.68	7,846	+0.21(+1.36%)
Nov 30, 2011	15.52	15.73	15.39	15.47	38,623	+0.06(+0.39%)
Nov 29, 2011	15.51	15.63	15.24	15.41	24,012	-0.20(-1.28%)
Nov 28, 2011	15.53	15.69	15.53	15.61	12,508	+0.08(+0.52%)
Nov 25, 2011	15.57	15.58	15.32	15.53	5,910	+0.02(+0.13%)
Nov 23, 2011	15.51	15.58	15.19	15.51	4,802	+0.03(+0.19%)
Nov 22, 2011	15.46	15.70	15.46	15.48	6,007	-0.07(-0.45%)
Nov 21, 2011	15.66	15.66	15.45	15.55	23,848	-0.11(-0.70%)
Nov 18, 2011	15.62	15.70	15.43	15.66	21,875	+0.19(+1.23%)
Nov 17, 2011	15.73	15.73	15.47	15.47	7,265	-0.09(-0.58%)
Nov 16, 2011	15.72	16.01	15.50	15.56	10,884	-0.13(-0.83%)
Nov 15, 2011	15.44	15.77	15.44	15.69	11,796	+0.12(+0.78%)
Nov 14, 2011	15.55	15.57	15.43	15.57	18,246	+0.02(+0.12%)
Nov 11, 2011	15.70	15.73	15.55	15.55	7,389	-0.05(-0.32%)
Nov 10, 2011	15.68	15.75	15.56	15.60	8,678	+0.04(+0.26%)
Nov 09, 2011	15.57	15.59	15.48	15.56	38,907	-0.11(-0.70%)
Nov 08, 2011	15.69	15.76	15.56	15.67	12,585	+0.03(+0.19%)
Nov 07, 2011	15.79	15.85	15.54	15.64	12,772	-0.03(-0.19%)
Nov 04, 2011	15.90	15.90	15.53	15.67	10,513	-0.19(-1.20%)
Nov 03, 2011	15.96	16.00	15.76	15.86	3,564	+0.09(+0.57%)
Nov 02, 2011	15.74	15.81	15.56	15.77	3,032	+0.13(+0.83%)
Nov 01, 2011	15.77	15.92	15.57	15.64	5,282	-0.21(-1.32%)
Oct 31, 2011	15.97	16.00	15.85	15.85	4,598	-0.15(-0.94%)
Oct 28, 2011	15.91	16.21	15.90	16.00	9,457	+0.09(+0.57%)
Oct 27, 2011	15.90	16.11	15.90	15.91	11,564	+0.15(+0.95%)
Oct 26, 2011	15.55	15.83	15.55	15.76	3,949	+0.03(+0.19%)
Oct 25, 2011	15.61	15.74	15.40	15.73	4,002	-0.02(-0.13%)
Oct 24, 2011	15.69	15.81	15.51	15.75	7,015	-0.04(-0.25%)
Oct 21, 2011	15.55	15.83	15.02	15.79	12,093	+0.29(+1.87%)
Oct 20, 2011	15.50	15.64	15.43	15.50	7,096	-0.05(-0.32%)
Oct 19, 2011	15.48	15.69	15.48	15.55	8,259	-0.06(-0.38%)
Oct 18, 2011	15.54	15.61	15.28	15.61	9,601	+0.10(+0.64%)
Oct 17, 2011	15.51	15.60	15.25	15.51	4,157	-0.07(-0.45%)
Oct 14, 2011	15.34	15.83	15.34	15.58	14,255	+0.09(+0.58%)
Oct 13, 2011	15.33	15.74	15.21	15.49	12,685	+0.12(+0.75%)
Oct 12, 2011	14.90	15.61	14.90	15.38	37,667	+0.43(+2.84%)
Oct 11, 2011	15.09	15.09	14.85	14.95	11,624	-0.11(-0.73%)
Oct 10, 2011	14.85	15.08	14.85	15.06	2,900	+0.28(+1.89%)
Oct 07, 2011	14.72	14.93	14.72	14.78	2,975	+0.04(+0.27%)
Oct 06, 2011	14.40	14.74	14.40	14.74	5,930	+0.30(+2.08%)
Oct 05, 2011	14.10	14.50	14.10	14.44	8,916	+0.23(+1.62%)
Oct 04, 2011	14.32	14.39	14.11	14.21	12,677	-0.38(-2.60%)

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.