Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.15	18.46	17.96	18.42	181,028	+0.27(+1.49%)
Dec 29, 2011	17.65	18.18	17.33	18.15	242,488	+0.56(+3.18%)
Dec 28, 2011	17.91	17.91	17.33	17.59	70,909	-0.26(-1.46%)
Dec 27, 2011	17.74	17.96	17.51	17.85	160,606	+0.11(+0.62%)
Dec 23, 2011	17.99	18.07	17.53	17.74	156,739	-0.06(-0.34%)
Dec 21, 2011	17.27	17.82	17.20	17.80	213,117	+0.39(+2.24%)
Dec 20, 2011	17.38	17.47	16.92	17.41	240,791	+0.51(+3.02%)
Dec 19, 2011	17.41	17.61	16.86	16.90	286,110	-0.41(-2.37%)
Dec 16, 2011	17.41	17.70	17.11	17.31	356,344	-0.05(-0.29%)
Dec 15, 2011	17.97	17.98	17.24	17.36	282,730	+0.41(+2.42%)
Dec 14, 2011	17.03	17.34	16.70	16.95	240,441	-0.19(-1.11%)
Dec 13, 2011	17.67	17.95	17.11	17.14	174,120	-0.34(-1.95%)
Dec 12, 2011	17.56	17.56	16.91	17.48	109,088	-0.36(-2.02%)
Dec 09, 2011	17.10	17.95	16.90	17.84	178,124	+0.76(+4.45%)
Dec 08, 2011	17.76	17.94	16.98	17.08	112,218	-0.86(-4.79%)
Dec 07, 2011	17.70	18.01	17.38	17.94	152,559	+0.12(+0.67%)
Dec 06, 2011	17.38	17.91	17.19	17.82	168,154	+0.53(+3.07%)
Dec 05, 2011	17.46	17.54	16.99	17.29	188,006	+0.13(+0.76%)
Dec 02, 2011	16.55	17.29	16.55	17.16	233,216	+0.82(+5.02%)
Dec 01, 2011	16.52	16.67	16.25	16.34	288,801	-0.13(-0.79%)
Nov 30, 2011	16.77	17.01	16.43	16.47	750,584	+0.05(+0.30%)
Nov 29, 2011	16.35	16.62	16.20	16.42	233,046	+0.06(+0.37%)
Nov 28, 2011	15.67	16.47	15.67	16.36	227,531	+1.28(+8.49%)
Nov 25, 2011	15.46	15.64	15.03	15.08	201,367	-0.50(-3.21%)
Nov 23, 2011	16.13	16.24	15.56	15.58	202,857	-0.78(-4.77%)
Nov 22, 2011	16.42	16.55	16.05	16.36	163,027	-0.11(-0.67%)
Nov 21, 2011	16.69	16.70	16.20	16.47	218,591	-0.49(-2.89%)
Nov 18, 2011	17.36	17.44	16.77	16.96	206,343	-0.38(-2.19%)
Nov 17, 2011	17.49	17.66	17.15	17.34	160,171	-0.19(-1.08%)
Nov 16, 2011	17.25	18.09	17.23	17.53	178,645	-0.05(-0.28%)
Nov 15, 2011	17.08	17.63	17.02	17.58	142,873	+0.35(+2.03%)
Nov 14, 2011	17.38	17.52	17.06	17.23	173,132	-0.28(-1.60%)
Nov 11, 2011	16.87	17.53	16.75	17.51	244,396	+0.84(+5.04%)
Nov 10, 2011	16.74	16.88	16.41	16.67	199,817	+0.18(+1.09%)
Nov 09, 2011	17.00	17.09	16.49	16.49	174,570	-0.80(-4.63%)
Nov 08, 2011	17.01	17.37	16.68	17.29	195,216	+0.47(+2.79%)
Nov 07, 2011	17.22	17.23	16.45	16.82	229,500	-0.57(-3.28%)
Nov 04, 2011	17.08	17.43	16.95	17.39	179,383	+0.11(+0.64%)
Nov 03, 2011	17.26	17.50	16.82	17.28	238,203	+0.26(+1.53%)
Nov 02, 2011	16.89	17.05	16.41	17.02	290,467	+0.49(+2.96%)
Nov 01, 2011	16.11	16.97	16.07	16.53	242,142	-0.35(-2.07%)
Oct 31, 2011	16.68	17.11	16.55	16.88	266,459	-0.18(-1.06%)
Oct 28, 2011	16.01	17.27	15.20	17.06	2,125,244	-1.78(-9.45%)
Oct 27, 2011	18.00	18.98	17.93	18.84	474,594	+1.30(+7.41%)
Oct 26, 2011	17.59	17.84	16.97	17.54	156,021	+0.23(+1.33%)
Oct 25, 2011	17.72	17.72	17.23	17.31	160,966	-0.57(-3.19%)
Oct 24, 2011	17.22	17.94	17.22	17.88	193,244	+0.79(+4.62%)
Oct 21, 2011	17.05	17.41	16.82	17.09	165,863	+0.34(+2.03%)
Oct 20, 2011	16.43	16.77	16.00	16.75	198,267	+0.33(+2.01%)
Oct 19, 2011	16.85	17.00	16.28	16.42	131,159	-0.45(-2.67%)
Oct 18, 2011	16.65	17.00	16.16	16.87	153,403	+0.16(+0.96%)
Oct 17, 2011	17.50	17.53	16.57	16.71	154,282	-1.00(-5.65%)
Oct 14, 2011	17.63	17.73	17.19	17.71	120,687	+0.26(+1.49%)
Oct 13, 2011	17.14	17.48	16.82	17.45	122,134	+0.15(+0.87%)
Oct 12, 2011	16.51	17.39	16.50	17.30	371,407	+0.94(+5.75%)
Oct 11, 2011	16.01	16.43	15.90	16.36	154,387	+0.08(+0.49%)
Oct 10, 2011	16.20	16.31	15.83	16.28	136,573	+0.51(+3.23%)
Oct 07, 2011	15.99	16.15	15.64	15.77	291,463	-0.14(-0.88%)
Oct 06, 2011	15.38	15.97	15.38	15.91	145,188	+0.50(+3.24%)
Oct 05, 2011	14.92	15.57	14.76	15.41	171,206	+0.51(+3.42%)
Oct 04, 2011	13.49	14.95	13.49	14.90	218,298	+1.09(+7.89%)

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.