Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.24	19.34	19.00	19.01	131,893	-0.23(-1.21%)
Dec 29, 2011	18.87	19.37	18.87	19.24	159,598	+0.31(+1.62%)
Dec 28, 2011	19.49	19.51	18.87	18.93	201,325	-0.57(-2.94%)
Dec 27, 2011	19.47	19.55	19.17	19.51	166,153	+0.04(+0.20%)
Dec 23, 2011	19.03	19.59	18.99	19.47	182,316	-0.02(-0.12%)
Dec 21, 2011	18.74	19.58	18.43	19.49	361,545	+0.73(+3.91%)
Dec 20, 2011	18.21	18.78	18.14	18.76	307,225	+0.94(+5.29%)
Dec 19, 2011	18.70	18.77	17.73	17.81	225,015	-0.69(-3.71%)
Dec 16, 2011	18.72	19.12	18.47	18.50	400,312	-0.03(-0.18%)
Dec 15, 2011	18.52	18.87	18.34	18.53	216,158	+0.26(+1.40%)
Dec 14, 2011	18.67	18.67	17.93	18.28	371,239	-0.52(-2.78%)
Dec 13, 2011	19.64	19.85	18.80	18.80	341,996	-0.66(-3.41%)
Dec 12, 2011	19.19	19.49	18.89	19.47	431,640	-0.08(-0.41%)
Dec 09, 2011	18.27	19.68	18.18	19.55	513,919	+1.36(+7.50%)
Dec 08, 2011	18.27	18.40	18.15	18.18	388,142	-0.29(-1.57%)
Dec 07, 2011	18.13	18.53	17.76	18.47	295,342	+0.37(+2.07%)
Dec 06, 2011	18.06	18.32	17.55	18.10	331,799	+0.15(+0.82%)
Dec 05, 2011	17.26	18.07	17.23	17.95	429,853	+0.94(+5.51%)
Dec 02, 2011	17.43	17.63	16.71	17.01	456,775	-0.27(-1.54%)
Dec 01, 2011	18.22	18.60	17.24	17.28	429,039	-0.99(-5.41%)
Nov 30, 2011	18.21	18.43	18.01	18.27	455,085	+0.65(+3.68%)
Nov 29, 2011	17.87	17.89	17.51	17.62	328,660	-0.25(-1.40%)
Nov 28, 2011	17.11	17.89	17.05	17.87	310,745	+1.32(+8.00%)
Nov 25, 2011	17.43	17.52	16.53	16.55	149,848	-1.02(-5.79%)
Nov 23, 2011	17.83	17.98	17.52	17.56	327,454	-0.37(-2.06%)
Nov 22, 2011	17.75	18.24	17.64	17.93	339,109	+0.23(+1.32%)
Nov 21, 2011	17.70	17.95	17.55	17.70	418,546	-0.36(-2.01%)
Nov 18, 2011	17.97	18.12	17.70	18.06	216,543	+0.02(+0.13%)
Nov 17, 2011	18.07	18.46	17.85	18.04	272,521	+0.02(+0.09%)
Nov 16, 2011	18.23	18.64	17.94	18.02	365,012	-0.35(-1.89%)
Nov 15, 2011	18.09	18.57	17.72	18.37	395,047	+0.15(+0.81%)
Nov 14, 2011	18.29	18.47	17.97	18.22	393,934	-0.09(-0.47%)
Nov 11, 2011	18.27	18.64	18.18	18.31	290,400	+0.22(+1.22%)
Nov 10, 2011	18.10	18.36	17.64	18.09	238,987	+0.27(+1.53%)
Nov 09, 2011	17.98	18.56	17.80	17.81	252,817	-0.62(-3.36%)
Nov 08, 2011	18.61	19.17	18.19	18.43	418,747	+0.03(+0.15%)
Nov 07, 2011	18.32	18.63	17.76	18.40	225,004	+0.13(+0.71%)
Nov 04, 2011	18.35	18.62	18.04	18.27	289,658	-0.10(-0.52%)
Nov 03, 2011	18.09	18.42	17.29	18.37	607,377	+1.13(+6.53%)
Nov 02, 2011	16.51	17.28	16.35	17.24	385,686	+1.05(+6.50%)
Nov 01, 2011	16.67	16.92	16.11	16.19	426,709	-0.96(-5.57%)
Oct 31, 2011	17.05	17.59	16.97	17.15	283,970	-0.06(-0.33%)
Oct 28, 2011	17.59	17.94	17.11	17.20	360,227	-0.53(-3.00%)
Oct 27, 2011	17.18	17.86	17.18	17.74	477,899	+0.91(+5.41%)
Oct 26, 2011	16.75	16.99	16.20	16.83	254,645	+0.29(+1.78%)
Oct 25, 2011	16.38	16.71	15.97	16.53	306,306	-0.01(-0.07%)
Oct 24, 2011	16.23	16.57	16.15	16.54	416,169	+0.40(+2.45%)
Oct 21, 2011	16.77	16.83	16.01	16.15	393,464	-0.37(-2.26%)
Oct 20, 2011	16.37	16.64	15.95	16.52	233,826	+0.14(+0.83%)
Oct 19, 2011	16.63	16.96	16.25	16.38	313,414	-0.23(-1.40%)
Oct 18, 2011	16.42	16.86	15.97	16.62	395,193	+0.23(+1.42%)
Oct 17, 2011	16.50	16.62	16.24	16.38	327,867	-0.21(-1.29%)
Oct 14, 2011	16.96	16.97	16.28	16.60	545,221	-0.25(-1.48%)
Oct 13, 2011	16.66	16.97	16.48	16.85	238,259	+0.10(+0.61%)
Oct 12, 2011	16.47	16.94	16.46	16.75	284,037	+0.41(+2.53%)
Oct 11, 2011	16.21	16.52	16.06	16.33	286,854	+0.10(+0.59%)
Oct 10, 2011	15.65	16.32	15.65	16.24	340,420	+0.90(+5.86%)
Oct 07, 2011	16.29	16.29	15.24	15.34	368,732	-0.80(-4.98%)
Oct 06, 2011	15.82	16.18	15.80	16.14	414,495	+0.79(+5.12%)
Oct 05, 2011	15.39	15.66	15.01	15.35	445,555	+0.05(+0.30%)
Oct 04, 2011	13.76	15.34	13.49	15.31	874,487	+1.38(+9.91%)

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.