Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.17	17.37	16.94	16.94	23,792	-0.15(-0.85%)
Dec 29, 2011	17.01	17.43	16.91	17.09	33,883	+0.01(+0.08%)
Dec 28, 2011	17.48	17.48	16.99	17.07	22,246	-0.49(-2.77%)
Dec 27, 2011	17.20	17.61	17.02	17.56	48,688	+0.36(+2.12%)
Dec 23, 2011	17.26	17.59	17.19	17.20	26,427	+0.18(+1.08%)
Dec 21, 2011	17.07	17.09	16.95	17.01	17,365	+0.11(+0.63%)
Dec 20, 2011	16.72	16.98	16.61	16.90	33,312	+0.24(+1.43%)
Dec 19, 2011	16.71	16.92	16.58	16.67	35,475	-0.09(-0.52%)
Dec 16, 2011	16.66	16.92	16.66	16.75	11,871	+0.10(+0.60%)
Dec 15, 2011	16.68	16.75	16.45	16.65	39,941	+0.17(+1.01%)
Dec 14, 2011	16.68	16.75	16.41	16.49	20,180	-0.14(-0.85%)
Dec 13, 2011	16.74	16.75	16.53	16.63	26,705	-0.11(-0.68%)
Dec 12, 2011	16.63	16.74	16.50	16.74	22,489	-0.00(-0.02%)
Dec 09, 2011	16.40	16.75	16.40	16.75	20,872	+0.28(+1.68%)
Dec 08, 2011	16.40	16.56	16.36	16.47	16,462	+0.08(+0.46%)
Dec 07, 2011	16.40	16.54	16.39	16.39	12,395	-0.09(-0.54%)
Dec 06, 2011	16.30	16.50	16.30	16.48	19,010	+0.10(+0.59%)
Dec 05, 2011	16.67	16.67	16.36	16.39	19,114	+0.04(+0.21%)
Dec 02, 2011	16.25	16.50	16.25	16.35	22,732	+0.08(+0.51%)
Dec 01, 2011	16.21	16.43	16.20	16.27	19,879	+0.07(+0.40%)
Nov 30, 2011	16.32	16.64	16.20	16.20	44,934	-0.28(-1.72%)
Nov 29, 2011	16.50	16.74	16.44	16.49	23,977	-0.01(-0.06%)
Nov 28, 2011	16.66	16.66	16.42	16.50	37,610	+0.34(+2.12%)
Nov 25, 2011	16.65	16.65	16.16	16.16	8,790	-0.30(-1.82%)
Nov 23, 2011	16.31	16.47	16.19	16.46	17,045	+0.09(+0.53%)
Nov 22, 2011	16.57	16.57	16.22	16.37	19,092	-0.05(-0.29%)
Nov 21, 2011	16.30	16.64	16.23	16.42	36,900	+0.10(+0.63%)
Nov 18, 2011	16.31	16.49	16.31	16.31	25,838	-0.01(-0.08%)
Nov 17, 2011	16.24	16.42	16.07	16.33	36,451	+0.15(+0.91%)
Nov 16, 2011	16.12	16.41	15.99	16.18	27,946	+0.17(+1.07%)
Nov 15, 2011	16.07	16.16	15.82	16.01	20,719	-0.04(-0.28%)
Nov 14, 2011	15.93	16.05	15.82	16.05	28,491	+0.12(+0.73%)
Nov 11, 2011	16.30	16.35	15.94	15.94	27,189	-0.34(-2.11%)
Nov 10, 2011	16.30	16.31	16.10	16.28	33,965	+0.20(+1.24%)
Nov 09, 2011	16.14	16.19	15.97	16.08	28,986	-0.11(-0.70%)
Nov 08, 2011	16.01	16.19	16.00	16.19	9,594	-0.08(-0.46%)
Nov 07, 2011	16.14	16.31	16.00	16.27	38,367	+0.05(+0.34%)
Nov 04, 2011	16.06	16.29	15.99	16.21	10,642	+0.12(+0.75%)
Nov 03, 2011	15.97	16.13	15.82	16.09	7,352	+0.16(+0.99%)
Nov 02, 2011	16.20	16.23	15.88	15.94	35,962	-0.21(-1.30%)
Nov 01, 2011	15.81	16.31	15.81	16.15	44,374	+0.08(+0.49%)
Oct 31, 2011	16.21	16.23	16.03	16.07	18,308	-0.14(-0.85%)
Oct 28, 2011	16.14	16.22	15.90	16.20	31,807	+0.04(+0.25%)
Oct 27, 2011	16.18	16.21	15.87	16.16	44,848	+0.28(+1.79%)
Oct 26, 2011	15.88	16.09	14.35	15.88	18,264	+0.13(+0.80%)
Oct 25, 2011	15.94	16.10	15.68	15.75	23,603	-0.29(-1.81%)
Oct 24, 2011	16.06	16.10	15.83	16.04	14,451	+0.04(+0.23%)
Oct 21, 2011	16.06	16.06	15.92	16.00	22,479	+0.08(+0.49%)
Oct 20, 2011	15.91	15.96	15.71	15.93	31,973	-0.09(-0.58%)
Oct 19, 2011	16.06	16.06	15.83	16.02	14,700	-0.03(-0.21%)
Oct 18, 2011	16.06	16.06	15.76	16.05	38,654	+0.16(+1.03%)
Oct 17, 2011	15.92	16.03	15.82	15.89	36,190	+0.03(+0.17%)
Oct 14, 2011	15.89	16.06	15.82	15.86	26,995	-0.11(-0.71%)
Oct 13, 2011	15.93	15.97	15.38	15.97	16,225	+0.04(+0.24%)
Oct 12, 2011	15.75	15.97	15.59	15.94	18,221	+0.22(+1.39%)
Oct 11, 2011	15.69	15.88	15.61	15.72	11,858	+0.24(+1.57%)
Oct 10, 2011	15.42	15.66	15.42	15.48	8,738	+0.12(+0.80%)
Oct 07, 2011	15.24	15.38	15.10	15.35	98,073	+0.19(+1.24%)
Oct 06, 2011	15.07	15.21	14.99	15.16	4,518	+0.21(+1.44%)
Oct 05, 2011	14.88	15.19	14.76	14.95	30,302	+0.29(+2.00%)
Oct 04, 2011	14.56	14.68	13.67	14.66	68,898	-0.23(-1.55%)

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.