Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.36	24.38	23.63	23.65	299,207	-0.71(-2.90%)
Dec 29, 2011	23.88	24.41	23.87	24.36	212,503	+0.60(+2.50%)
Dec 28, 2011	24.37	24.37	23.66	23.76	251,900	-0.48(-2.00%)
Dec 27, 2011	23.96	24.56	23.83	24.25	184,717	+0.14(+0.56%)
Dec 23, 2011	24.25	24.25	23.79	24.11	120,988	+0.30(+1.25%)
Dec 21, 2011	23.80	23.91	23.00	23.81	207,235	-0.02(-0.07%)
Dec 20, 2011	22.95	24.12	22.95	23.83	481,938	+1.48(+6.62%)
Dec 19, 2011	23.11	23.51	22.22	22.35	242,042	-0.51(-2.23%)
Dec 16, 2011	23.01	23.39	22.55	22.86	857,609	+0.04(+0.19%)
Dec 15, 2011	22.51	22.92	22.38	22.82	548,792	+0.77(+3.51%)
Dec 14, 2011	22.17	22.51	21.95	22.04	406,835	-0.34(-1.52%)
Dec 13, 2011	22.90	23.11	22.26	22.38	248,667	-0.25(-1.09%)
Dec 12, 2011	23.35	23.35	22.28	22.63	254,272	-1.15(-4.83%)
Dec 09, 2011	22.85	23.96	22.72	23.78	376,832	+1.09(+4.80%)
Dec 08, 2011	23.27	23.79	22.69	22.69	467,383	-0.88(-3.72%)
Dec 07, 2011	23.28	23.66	22.81	23.57	288,736	+0.02(+0.07%)
Dec 06, 2011	22.96	23.67	22.96	23.55	458,353	+0.54(+2.33%)
Dec 05, 2011	22.74	23.02	22.48	23.01	378,975	+0.82(+3.72%)
Dec 02, 2011	22.74	22.89	22.18	22.19	238,745	-0.21(-0.95%)
Dec 01, 2011	22.72	22.89	22.33	22.40	375,372	-0.43(-1.90%)
Nov 30, 2011	21.94	22.85	21.47	22.83	670,583	+1.77(+8.39%)
Nov 29, 2011	20.84	21.60	20.76	21.07	448,369	+0.50(+2.44%)
Nov 28, 2011	19.63	20.57	19.63	20.56	387,861	+1.47(+7.70%)
Nov 25, 2011	19.79	20.04	19.07	19.09	223,888	-0.72(-3.62%)
Nov 23, 2011	20.15	20.46	19.77	19.81	279,534	-0.50(-2.45%)
Nov 22, 2011	20.99	21.28	20.29	20.31	311,239	-0.62(-2.95%)
Nov 21, 2011	21.05	21.32	20.77	20.93	366,782	-0.60(-2.79%)
Nov 18, 2011	22.06	22.15	21.32	21.53	332,536	-0.54(-2.45%)
Nov 17, 2011	22.20	22.43	21.52	22.07	455,904	-0.24(-1.10%)
Nov 16, 2011	22.48	22.96	22.11	22.31	572,460	-0.54(-2.37%)
Nov 15, 2011	22.79	23.05	22.60	22.85	708,555	+0.00(+0.00%)
Nov 14, 2011	23.57	23.69	22.71	22.85	309,410	-0.92(-3.87%)
Nov 11, 2011	22.80	23.86	22.70	23.77	528,810	+1.28(+5.71%)
Nov 10, 2011	22.41	22.88	22.19	22.49	429,959	+0.42(+1.91%)
Nov 09, 2011	23.19	23.34	22.03	22.07	523,266	-1.82(-7.60%)
Nov 08, 2011	23.18	23.97	23.13	23.88	417,833	+0.88(+3.82%)
Nov 07, 2011	23.03	23.06	22.42	23.01	200,565	-0.18(-0.77%)
Nov 04, 2011	22.41	23.28	22.39	23.18	360,822	+0.50(+2.20%)
Nov 03, 2011	22.71	23.01	22.06	22.68	440,396	+0.30(+1.36%)
Nov 02, 2011	22.52	22.58	21.88	22.38	430,995	+0.26(+1.18%)
Nov 01, 2011	21.58	22.46	21.12	22.12	732,990	-0.39(-1.73%)
Oct 31, 2011	22.64	23.03	22.36	22.51	403,849	-0.52(-2.27%)
Oct 28, 2011	23.13	23.41	22.61	23.03	399,757	-0.12(-0.51%)
Oct 27, 2011	22.62	23.47	22.15	23.15	509,831	+1.28(+5.83%)
Oct 26, 2011	21.89	22.12	21.25	21.87	309,447	+0.34(+1.57%)
Oct 25, 2011	22.01	22.01	21.46	21.54	449,365	-0.78(-3.48%)
Oct 24, 2011	21.43	22.33	21.37	22.31	436,902	+1.03(+4.84%)
Oct 21, 2011	21.19	21.43	21.05	21.28	404,141	+0.55(+2.65%)
Oct 20, 2011	19.00	20.94	18.72	20.73	681,273	-0.08(-0.37%)
Oct 19, 2011	21.05	21.20	20.67	20.81	632,422	-0.24(-1.12%)
Oct 18, 2011	20.26	21.11	19.99	21.05	408,867	+0.87(+4.31%)
Oct 17, 2011	20.73	20.73	19.73	20.18	350,208	-0.76(-3.63%)
Oct 14, 2011	20.99	21.09	20.30	20.94	178,854	+0.19(+0.90%)
Oct 13, 2011	20.26	20.89	20.18	20.75	227,993	+0.34(+1.66%)
Oct 12, 2011	19.83	20.57	19.83	20.41	403,097	+0.71(+3.60%)
Oct 11, 2011	19.96	20.02	19.52	19.70	381,721	-0.34(-1.69%)
Oct 10, 2011	19.74	20.24	19.45	20.04	308,478	+0.66(+3.40%)
Oct 07, 2011	19.69	20.02	19.13	19.38	245,743	-0.19(-0.99%)
Oct 06, 2011	19.23	19.63	18.93	19.58	392,925	+0.27(+1.40%)
Oct 05, 2011	18.82	19.48	18.53	19.31	255,819	+0.48(+2.56%)
Oct 04, 2011	17.01	18.89	16.91	18.82	561,132	+1.73(+10.13%)

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.