Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.40	14.58	14.37	14.41	7,829	+0.01(+0.08%)
Dec 29, 2011	14.72	14.75	14.40	14.40	9,893	-0.18(-1.24%)
Dec 28, 2011	14.90	14.90	14.57	14.58	6,498	-0.28(-1.88%)
Dec 27, 2011	14.84	14.96	14.73	14.86	10,816	-0.06(-0.38%)
Dec 23, 2011	14.73	14.91	14.73	14.91	3,453	+0.26(+1.79%)
Dec 21, 2011	14.70	14.84	14.52	14.65	23,948	+0.13(+0.91%)
Dec 20, 2011	14.54	14.70	14.52	14.52	23,508	-0.09(-0.61%)
Dec 19, 2011	14.66	14.70	14.50	14.61	21,254	-0.22(-1.49%)
Dec 16, 2011	15.20	15.20	14.83	14.83	4,499	-0.22(-1.46%)
Dec 15, 2011	15.06	15.38	14.96	15.05	13,661	-0.01(-0.06%)
Dec 14, 2011	15.42	15.60	15.06	15.06	14,975	-0.36(-2.33%)
Dec 13, 2011	15.49	15.65	15.42	15.42	3,921	-0.08(-0.49%)
Dec 12, 2011	15.49	15.49	15.49	15.49	836	-0.01(-0.09%)
Dec 09, 2011	15.32	16.06	15.32	15.51	3,706	+0.19(+1.24%)
Dec 08, 2011	15.32	15.42	15.32	15.32	7,745	-0.00(-0.02%)
Dec 07, 2011	15.42	15.56	15.32	15.32	18,830	-0.19(-1.20%)
Dec 06, 2011	15.56	15.72	15.42	15.51	9,790	-0.17(-1.07%)
Dec 05, 2011	15.80	15.80	15.59	15.67	5,670	-0.16(-0.99%)
Dec 02, 2011	15.69	15.87	15.46	15.83	5,787	+0.32(+2.09%)
Dec 01, 2011	15.46	15.68	15.46	15.51	7,980	-0.09(-0.58%)
Nov 30, 2011	15.99	16.05	15.58	15.60	16,576	-0.22(-1.36%)
Nov 29, 2011	16.04	16.04	15.81	15.81	6,563	-0.32(-1.95%)
Nov 28, 2011	16.10	16.13	15.89	16.13	16,808	+0.14(+0.88%)
Nov 25, 2011	15.97	16.03	15.97	15.98	4,335	+0.08(+0.50%)
Nov 23, 2011	15.68	16.03	15.68	15.90	11,001	+0.23(+1.45%)
Nov 22, 2011	15.66	15.68	15.57	15.68	4,770	+0.02(+0.11%)
Nov 21, 2011	15.57	15.66	15.41	15.66	10,891	-0.01(-0.05%)
Nov 18, 2011	15.56	15.68	15.56	15.67	3,662	+0.16(+1.06%)
Nov 17, 2011	15.52	15.56	15.36	15.50	8,062	+0.00(+0.02%)
Nov 16, 2011	15.55	15.55	15.36	15.50	6,454	+0.07(+0.43%)
Nov 15, 2011	15.54	15.55	15.38	15.43	9,951	-0.03(-0.20%)
Nov 14, 2011	15.57	15.67	15.42	15.46	7,103	-0.04(-0.23%)
Nov 11, 2011	15.39	15.61	15.33	15.50	11,102	+0.06(+0.39%)
Nov 10, 2011	15.50	15.50	15.28	15.44	8,130	-0.24(-1.52%)
Nov 09, 2011	15.59	15.68	15.52	15.68	11,270	+0.07(+0.48%)
Nov 08, 2011	15.80	15.90	15.60	15.60	8,391	-0.34(-2.14%)
Nov 07, 2011	16.00	16.00	15.56	15.95	9,005	+0.13(+0.83%)
Nov 04, 2011	15.68	15.86	15.49	15.81	6,611	+0.16(+1.02%)
Nov 03, 2011	15.67	15.68	15.48	15.65	12,078	+0.23(+1.49%)
Nov 02, 2011	15.43	15.43	15.43	15.43	785	-0.13(-0.82%)
Nov 01, 2011	15.96	15.96	15.32	15.55	14,930	-0.25(-1.60%)
Oct 31, 2011	16.03	16.03	15.59	15.81	15,042	-0.23(-1.42%)
Oct 28, 2011	15.47	16.03	15.47	16.03	4,770	+0.40(+2.55%)
Oct 27, 2011	15.64	15.66	15.19	15.64	5,949	+0.07(+0.47%)
Oct 26, 2011	14.89	15.62	14.89	15.56	11,743	+0.70(+4.68%)
Oct 25, 2011	14.64	15.02	14.64	14.87	9,748	-0.28(-1.87%)
Oct 24, 2011	14.95	15.20	14.95	15.15	17,152	-0.02(-0.16%)
Oct 21, 2011	14.73	15.18	14.73	15.18	5,050	+0.22(+1.47%)
Oct 20, 2011	14.80	14.97	14.66	14.96	9,042	-0.05(-0.35%)
Oct 19, 2011	14.97	15.11	14.93	15.01	5,785	+0.04(+0.26%)
Oct 18, 2011	14.87	14.97	14.87	14.97	2,870	+0.15(+1.01%)
Oct 17, 2011	14.83	15.00	14.78	14.82	10,878	-0.26(-1.72%)
Oct 14, 2011	15.42	15.42	15.07	15.08	2,805	-0.14(-0.93%)
Oct 13, 2011	15.22	15.22	15.22	15.22	988	+0.04(+0.23%)
Oct 12, 2011	15.16	15.22	15.16	15.19	1,677	-0.02(-0.12%)
Oct 11, 2011	15.22	15.35	15.20	15.20	3,042	-0.15(-0.97%)
Oct 10, 2011	15.26	15.58	14.76	15.35	12,802	+0.13(+0.86%)
Oct 07, 2011	14.96	15.31	14.94	15.22	9,189	+0.12(+0.80%)
Oct 06, 2011	15.22	15.40	14.41	15.10	10,169	+0.69(+4.76%)
Oct 05, 2011	14.48	15.26	13.89	14.41	17,924	-0.01(-0.07%)
Oct 04, 2011	14.82	14.82	13.80	14.42	37,582	-0.57(-3.78%)

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.