Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.79	15.81	15.62	15.62	585,642	-0.17(-1.08%)
Dec 29, 2011	15.74	15.82	15.69	15.79	476,051	+0.10(+0.62%)
Dec 28, 2011	15.90	15.96	15.69	15.70	555,467	-0.21(-1.30%)
Dec 27, 2011	15.72	15.95	15.69	15.90	697,005	+0.15(+0.96%)
Dec 23, 2011	15.70	15.79	15.70	15.75	539,850	+0.07(+0.43%)
Dec 21, 2011	15.45	15.71	15.45	15.69	731,550	+0.16(+1.02%)
Dec 20, 2011	15.46	15.64	15.46	15.53	1,151,889	+0.25(+1.63%)
Dec 19, 2011	15.38	15.53	15.19	15.28	1,357,311	+0.01(+0.08%)
Dec 16, 2011	15.49	15.57	15.20	15.27	12,523,809	-0.18(-1.18%)
Dec 15, 2011	15.28	15.53	15.27	15.45	1,766,061	+0.33(+2.17%)
Dec 14, 2011	15.30	15.39	15.10	15.12	1,081,562	-0.27(-1.74%)
Dec 13, 2011	15.45	15.64	15.30	15.39	1,669,036	+0.05(+0.32%)
Dec 12, 2011	15.34	15.46	15.18	15.34	1,120,528	-0.10(-0.63%)
Dec 09, 2011	15.13	15.48	15.11	15.44	1,267,876	+0.39(+2.58%)
Dec 08, 2011	15.33	15.33	15.01	15.05	1,106,375	-0.35(-2.29%)
Dec 07, 2011	15.32	15.47	15.11	15.40	990,101	+0.01(+0.04%)
Dec 06, 2011	15.52	15.56	15.37	15.39	1,163,865	-0.22(-1.40%)
Dec 05, 2011	15.67	15.94	15.59	15.61	1,747,850	+0.18(+1.14%)
Dec 02, 2011	15.44	15.60	15.39	15.44	1,645,035	+0.18(+1.19%)
Dec 01, 2011	15.11	15.33	15.10	15.25	1,134,697	+0.09(+0.56%)
Nov 30, 2011	15.02	15.21	14.95	15.17	1,173,943	+0.50(+3.43%)
Nov 29, 2011	14.47	14.73	14.46	14.67	893,539	+0.20(+1.36%)
Nov 28, 2011	14.49	14.56	14.34	14.47	762,348	+0.27(+1.90%)
Nov 25, 2011	14.22	14.36	14.20	14.20	269,251	-0.05(-0.34%)
Nov 23, 2011	14.34	14.37	14.14	14.25	682,993	-0.19(-1.33%)
Nov 22, 2011	14.52	14.59	14.40	14.44	644,818	-0.11(-0.74%)
Nov 21, 2011	14.57	14.62	14.43	14.55	607,126	-0.22(-1.46%)
Nov 18, 2011	14.55	14.82	14.55	14.76	649,776	+0.22(+1.48%)
Nov 17, 2011	14.53	14.73	14.43	14.55	461,418	+0.01(+0.04%)
Nov 16, 2011	14.71	14.79	14.53	14.54	353,327	-0.29(-1.94%)
Nov 15, 2011	14.62	14.85	14.56	14.83	332,812	+0.16(+1.06%)
Nov 14, 2011	14.79	14.84	14.65	14.67	441,232	-0.12(-0.81%)
Nov 11, 2011	14.79	14.95	14.76	14.79	823,067	+0.11(+0.78%)
Nov 10, 2011	14.62	14.71	14.49	14.68	424,411	+0.19(+1.28%)
Nov 09, 2011	14.71	14.76	14.25	14.49	1,277,254	-0.47(-3.17%)
Nov 08, 2011	14.77	14.98	14.50	14.97	606,748	+0.25(+1.67%)
Nov 07, 2011	14.94	15.05	14.47	14.72	574,340	-0.18(-1.21%)
Nov 04, 2011	14.80	14.94	14.70	14.90	469,630	-0.02(-0.16%)
Nov 03, 2011	14.52	15.10	14.50	14.92	665,883	+0.39(+2.68%)
Nov 02, 2011	14.67	14.96	14.46	14.53	891,646	-0.34(-2.26%)
Nov 01, 2011	14.87	15.15	14.78	14.87	545,112	-0.40(-2.59%)
Oct 31, 2011	15.30	15.46	15.26	15.27	356,684	-0.16(-1.01%)
Oct 28, 2011	15.55	15.60	15.42	15.42	375,052	-0.22(-1.38%)
Oct 27, 2011	15.49	15.81	15.35	15.64	999,466	+0.53(+3.53%)
Oct 26, 2011	15.16	15.20	14.94	15.10	482,041	+0.11(+0.76%)
Oct 25, 2011	15.31	15.35	14.97	14.99	597,347	-0.43(-2.76%)
Oct 24, 2011	15.24	15.44	15.20	15.42	456,824	+0.16(+1.02%)
Oct 21, 2011	15.12	15.26	15.04	15.26	478,720	+0.36(+2.42%)
Oct 20, 2011	14.79	14.97	14.71	14.90	270,254	+0.05(+0.36%)
Oct 19, 2011	14.99	15.15	14.80	14.85	465,012	-0.13(-0.88%)
Oct 18, 2011	14.80	15.09	14.65	14.98	451,691	+0.23(+1.55%)
Oct 17, 2011	14.88	14.92	14.71	14.75	489,553	-0.21(-1.40%)
Oct 14, 2011	14.83	14.98	14.71	14.96	363,641	+0.25(+1.67%)
Oct 13, 2011	14.76	14.76	14.64	14.71	461,868	-0.09(-0.61%)
Oct 12, 2011	14.75	14.88	14.63	14.80	588,965	+0.15(+1.02%)
Oct 11, 2011	14.79	14.89	14.61	14.65	500,604	-0.25(-1.65%)
Oct 10, 2011	14.82	14.90	14.73	14.90	453,026	+0.33(+2.26%)
Oct 07, 2011	14.86	14.88	14.53	14.57	580,190	-0.25(-1.70%)
Oct 06, 2011	14.65	14.83	14.58	14.82	660,578	+0.35(+2.45%)
Oct 05, 2011	14.41	14.50	14.19	14.47	962,696	+0.12(+0.84%)
Oct 04, 2011	14.06	14.36	13.88	14.35	1,189,849	+0.17(+1.18%)

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.