Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.93	16.03	15.84	15.84	272,451	-0.15(-0.91%)
Dec 29, 2011	15.84	16.11	15.74	15.98	246,803	+0.21(+1.31%)
Dec 28, 2011	16.08	16.09	15.62	15.78	287,466	-0.35(-2.14%)
Dec 27, 2011	15.98	16.24	15.97	16.12	229,380	-0.01(-0.05%)
Dec 23, 2011	16.13	16.20	15.91	16.13	231,426	+0.14(+0.86%)
Dec 21, 2011	15.89	16.05	15.54	15.99	411,444	+0.01(+0.05%)
Dec 20, 2011	15.72	16.16	15.53	15.98	366,066	+0.62(+4.05%)
Dec 19, 2011	15.88	16.08	15.32	15.36	432,159	-0.36(-2.30%)
Dec 16, 2011	15.97	16.04	15.55	15.72	1,019,395	-0.06(-0.39%)
Dec 15, 2011	15.87	15.97	15.65	15.78	703,752	+0.08(+0.54%)
Dec 14, 2011	15.71	15.99	15.60	15.70	799,151	-0.02(-0.15%)
Dec 13, 2011	15.87	16.23	15.67	15.72	953,680	+0.01(+0.05%)
Dec 12, 2011	15.92	16.01	15.63	15.72	885,255	-0.44(-2.71%)
Dec 09, 2011	15.92	16.47	15.92	16.15	1,003,313	+0.32(+1.99%)
Dec 08, 2011	16.21	16.27	15.81	15.84	540,527	-0.52(-3.19%)
Dec 07, 2011	16.37	16.48	16.08	16.36	4,259,602	-0.06(-0.37%)
Dec 06, 2011	16.92	16.92	16.25	16.42	852,662	-0.54(-3.17%)
Dec 05, 2011	17.13	17.16	16.80	16.96	883,459	+0.03(+0.18%)
Dec 02, 2011	16.79	17.64	16.79	16.93	1,330,634	+0.51(+3.14%)
Dec 01, 2011	16.65	16.81	16.37	16.41	909,093	-0.28(-1.66%)
Nov 30, 2011	17.08	17.08	16.53	16.69	1,321,684	+0.36(+2.21%)
Nov 29, 2011	16.25	16.46	16.12	16.33	706,777	+0.05(+0.28%)
Nov 28, 2011	15.67	16.35	15.55	16.28	624,834	+1.21(+8.00%)
Nov 25, 2011	15.14	15.42	15.06	15.08	278,309	-0.15(-0.96%)
Nov 23, 2011	15.24	15.45	15.19	15.22	527,511	-0.19(-1.25%)
Nov 22, 2011	15.50	15.73	15.37	15.42	598,641	-0.07(-0.45%)
Nov 21, 2011	15.35	15.72	15.28	15.49	363,376	-0.18(-1.18%)
Nov 18, 2011	15.62	15.74	15.52	15.67	389,751	+0.05(+0.34%)
Nov 17, 2011	15.70	15.93	15.51	15.62	202,935	-0.11(-0.68%)
Nov 16, 2011	15.77	16.13	15.64	15.72	254,349	-0.27(-1.68%)
Nov 15, 2011	15.39	16.11	15.39	15.99	271,278	+0.53(+3.43%)
Nov 14, 2011	15.76	15.76	15.32	15.46	197,995	-0.30(-1.90%)
Nov 11, 2011	15.55	15.85	15.50	15.76	265,092	+0.44(+2.86%)
Nov 10, 2011	15.30	15.75	15.25	15.32	559,252	+0.30(+1.99%)
Nov 09, 2011	15.46	15.64	14.99	15.02	386,526	-0.93(-5.83%)
Nov 08, 2011	15.49	16.01	15.18	15.95	286,546	+0.62(+4.06%)
Nov 07, 2011	15.24	15.44	14.92	15.33	202,670	+0.04(+0.25%)
Nov 04, 2011	15.37	15.46	15.09	15.29	208,134	-0.28(-1.82%)
Nov 03, 2011	15.15	15.65	14.82	15.58	289,513	+0.66(+4.43%)
Nov 02, 2011	14.92	15.10	14.76	14.92	550,671	+0.28(+1.94%)
Nov 01, 2011	14.86	15.19	14.58	14.63	437,977	-0.90(-5.79%)
Oct 31, 2011	15.78	15.89	15.51	15.53	234,533	-0.53(-3.30%)
Oct 28, 2011	16.41	16.48	15.99	16.06	390,803	-0.38(-2.29%)
Oct 27, 2011	16.01	16.53	15.88	16.44	657,101	+0.88(+5.63%)
Oct 26, 2011	15.29	15.68	14.89	15.56	343,974	+0.52(+3.47%)
Oct 25, 2011	15.53	15.53	15.01	15.04	263,345	-0.67(-4.25%)
Oct 24, 2011	15.23	15.75	15.23	15.71	300,617	+0.45(+2.97%)
Oct 21, 2011	15.13	15.27	14.62	15.25	421,927	+0.38(+2.53%)
Oct 20, 2011	15.28	15.39	14.52	14.88	228,763	-0.27(-1.77%)
Oct 19, 2011	15.29	15.61	15.06	15.15	190,884	-0.23(-1.50%)
Oct 18, 2011	14.99	15.44	14.76	15.38	397,863	+0.38(+2.56%)
Oct 17, 2011	15.69	15.82	14.92	14.99	397,714	-0.76(-4.83%)
Oct 14, 2011	15.42	15.78	15.32	15.75	250,744	+0.44(+2.86%)
Oct 13, 2011	15.36	15.38	14.96	15.32	164,384	-0.12(-0.75%)
Oct 12, 2011	15.42	15.57	15.29	15.43	301,674	+0.12(+0.75%)
Oct 11, 2011	15.24	15.46	15.12	15.32	284,567	-0.08(-0.50%)
Oct 10, 2011	14.99	15.39	14.98	15.39	327,581	+0.72(+4.92%)
Oct 07, 2011	15.17	15.29	14.50	14.67	239,680	-0.48(-3.14%)
Oct 06, 2011	14.73	15.17	14.66	15.15	333,459	+0.35(+2.33%)
Oct 05, 2011	14.59	15.04	14.33	14.80	510,265	+0.28(+1.90%)
Oct 04, 2011	13.47	14.59	13.45	14.53	632,256	+0.92(+6.78%)

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.