Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.72	19.72	19.40	19.40	338,249	-0.31(-1.60%)
Dec 29, 2011	19.17	19.77	19.14	19.72	407,253	+0.62(+3.23%)
Dec 28, 2011	19.56	19.56	19.09	19.10	313,482	-0.47(-2.41%)
Dec 27, 2011	19.52	19.71	19.48	19.57	287,513	+0.00(+0.00%)
Dec 23, 2011	19.59	19.59	19.38	19.57	326,871	+0.87(+4.63%)
Dec 21, 2011	18.82	18.85	18.20	18.71	322,448	-0.15(-0.80%)
Dec 20, 2011	17.99	18.91	17.82	18.86	702,085	+1.23(+6.97%)
Dec 19, 2011	18.19	18.35	17.56	17.63	591,723	-0.42(-2.35%)
Dec 16, 2011	17.87	18.31	17.77	18.05	1,074,978	+0.31(+1.74%)
Dec 15, 2011	17.85	17.99	17.51	17.75	486,510	+0.15(+0.86%)
Dec 14, 2011	17.79	17.79	17.38	17.59	551,247	-0.35(-1.96%)
Dec 13, 2011	18.60	18.90	17.75	17.95	440,934	-0.43(-2.34%)
Dec 12, 2011	18.74	18.75	18.10	18.38	588,879	-0.70(-3.65%)
Dec 09, 2011	18.56	19.17	18.45	19.07	840,771	+0.62(+3.38%)
Dec 08, 2011	19.29	19.29	18.41	18.45	494,516	-0.88(-4.54%)
Dec 07, 2011	19.13	19.40	18.85	19.33	732,888	+0.02(+0.09%)
Dec 06, 2011	19.13	19.38	18.95	19.31	878,469	+0.14(+0.73%)
Dec 05, 2011	19.12	19.31	18.96	19.17	989,042	+0.39(+2.10%)
Dec 02, 2011	19.22	19.54	18.70	18.77	1,168,572	-0.12(-0.64%)
Dec 01, 2011	19.05	19.19	18.64	18.90	741,845	-0.30(-1.55%)
Nov 30, 2011	19.40	19.50	18.82	19.19	1,735,758	+0.53(+2.86%)
Nov 29, 2011	18.50	19.01	18.35	18.66	568,347	+0.15(+0.78%)
Nov 28, 2011	18.36	18.77	18.23	18.51	686,387	+0.87(+4.91%)
Nov 25, 2011	17.62	18.01	17.56	17.65	260,067	-0.05(-0.27%)
Nov 23, 2011	18.16	18.22	17.57	17.70	633,223	-0.62(-3.37%)
Nov 22, 2011	18.56	18.82	18.27	18.31	413,410	-0.20(-1.08%)
Nov 21, 2011	18.61	18.73	18.24	18.51	790,061	-0.60(-3.14%)
Nov 18, 2011	19.23	19.80	19.05	19.11	1,669,852	+0.08(+0.45%)
Nov 17, 2011	18.77	19.36	18.51	19.03	1,612,396	+0.50(+2.68%)
Nov 16, 2011	18.89	19.02	18.48	18.53	796,281	-0.58(-3.01%)
Nov 15, 2011	18.41	19.25	18.15	19.11	754,477	+0.54(+2.94%)
Nov 14, 2011	18.66	18.91	18.41	18.56	722,931	-0.26(-1.38%)
Nov 11, 2011	18.25	18.84	18.24	18.82	963,109	+0.66(+3.63%)
Nov 10, 2011	18.47	18.87	18.05	18.16	1,369,729	-0.27(-1.48%)
Nov 09, 2011	18.71	18.96	18.20	18.44	1,018,177	-0.98(-5.05%)
Nov 08, 2011	19.04	19.47	18.96	19.42	594,389	+0.48(+2.56%)
Nov 07, 2011	19.11	19.16	18.50	18.93	474,745	-0.22(-1.14%)
Nov 04, 2011	19.05	19.31	18.50	19.15	749,230	-0.16(-0.85%)
Nov 03, 2011	18.89	19.52	18.13	19.31	1,035,480	+0.62(+3.30%)
Nov 02, 2011	18.74	18.86	18.05	18.70	879,998	+0.37(+2.02%)
Nov 01, 2011	18.22	18.82	18.08	18.33	857,238	-0.97(-5.02%)
Oct 31, 2011	19.76	19.97	19.28	19.30	712,315	-0.82(-4.09%)
Oct 28, 2011	20.12	20.41	19.92	20.12	1,313,511	-0.21(-1.01%)
Oct 27, 2011	19.48	20.89	19.30	20.32	1,646,601	+1.44(+7.63%)
Oct 26, 2011	18.70	19.00	18.13	18.88	608,641	+0.54(+2.97%)
Oct 25, 2011	19.13	19.22	18.29	18.34	434,745	-1.02(-5.25%)
Oct 24, 2011	18.54	19.36	18.54	19.36	853,798	+0.86(+4.65%)
Oct 21, 2011	18.11	18.51	18.01	18.50	674,130	+0.83(+4.70%)
Oct 20, 2011	17.64	17.84	17.21	17.67	725,897	+0.15(+0.83%)
Oct 19, 2011	17.98	18.13	17.50	17.52	710,687	-0.55(-3.05%)
Oct 18, 2011	17.54	18.27	17.34	18.07	696,517	+0.57(+3.25%)
Oct 17, 2011	17.88	17.98	17.42	17.50	506,840	-0.61(-3.38%)
Oct 14, 2011	18.28	18.34	17.64	18.11	373,121	+0.01(+0.07%)
Oct 13, 2011	18.15	18.15	17.55	18.10	525,551	-0.25(-1.35%)
Oct 12, 2011	17.81	18.60	17.72	18.35	738,048	+0.72(+4.09%)
Oct 11, 2011	17.41	17.92	17.24	17.63	444,435	+0.01(+0.07%)
Oct 10, 2011	16.92	17.62	16.89	17.62	561,400	+1.14(+6.91%)
Oct 07, 2011	17.31	17.36	16.20	16.48	649,301	-0.76(-4.42%)
Oct 06, 2011	16.64	17.26	16.61	17.24	664,498	+0.86(+5.25%)
Oct 05, 2011	16.16	16.55	15.81	16.38	578,069	+0.30(+1.88%)
Oct 04, 2011	14.68	16.14	14.36	16.08	1,197,445	+1.32(+8.94%)

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.