Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.92	16.04	15.69	15.96	254,367	+0.11(+0.69%)
Dec 29, 2011	15.76	16.03	15.70	15.85	240,333	+0.12(+0.76%)
Dec 28, 2011	16.06	16.10	15.68	15.73	153,000	-0.30(-1.87%)
Dec 27, 2011	15.79	16.21	15.66	16.03	202,624	+0.17(+1.07%)
Dec 23, 2011	16.00	16.05	15.75	15.86	229,981	+0.02(+0.13%)
Dec 21, 2011	15.33	15.90	15.17	15.84	366,050	+0.42(+2.72%)
Dec 20, 2011	15.41	15.45	15.18	15.42	330,535	+0.30(+1.98%)
Dec 19, 2011	15.07	15.27	14.95	15.12	311,715	+0.09(+0.60%)
Dec 16, 2011	14.54	15.03	14.47	15.03	502,648	+0.53(+3.66%)
Dec 15, 2011	14.31	14.55	14.16	14.50	357,608	+0.37(+2.62%)
Dec 14, 2011	14.34	14.66	14.12	14.13	381,149	-0.03(-0.21%)
Dec 13, 2011	14.87	14.94	14.12	14.16	196,863	-0.63(-4.26%)
Dec 12, 2011	14.42	14.82	14.25	14.79	265,035	+0.23(+1.58%)
Dec 09, 2011	14.75	14.89	14.54	14.56	279,602	-0.12(-0.82%)
Dec 08, 2011	15.13	15.20	14.61	14.68	215,311	-0.53(-3.48%)
Dec 07, 2011	15.02	15.30	14.84	15.21	276,261	+0.11(+0.73%)
Dec 06, 2011	15.07	15.13	14.85	15.10	235,817	+0.02(+0.13%)
Dec 05, 2011	15.25	15.26	14.98	15.08	317,426	+0.07(+0.47%)
Dec 02, 2011	15.36	15.44	14.97	15.01	191,587	-0.25(-1.64%)
Dec 01, 2011	15.40	15.40	15.13	15.26	273,927	-0.19(-1.23%)
Nov 30, 2011	15.00	15.52	14.91	15.45	584,318	+0.73(+4.96%)
Nov 29, 2011	14.81	14.86	14.50	14.72	291,353	-0.08(-0.54%)
Nov 28, 2011	14.84	15.15	14.70	14.80	205,897	+0.39(+2.71%)
Nov 25, 2011	14.60	14.81	14.40	14.41	66,668	-0.20(-1.37%)
Nov 23, 2011	14.80	14.99	14.60	14.61	213,079	-0.29(-1.95%)
Nov 22, 2011	15.13	15.21	14.87	14.90	198,601	-0.22(-1.46%)
Nov 21, 2011	15.10	15.30	15.10	15.12	121,146	-0.27(-1.75%)
Nov 18, 2011	15.50	15.59	15.19	15.39	223,074	-0.13(-0.84%)
Nov 17, 2011	15.76	15.87	15.40	15.52	224,698	-0.41(-2.57%)
Nov 16, 2011	16.31	16.44	15.91	15.93	117,396	-0.39(-2.39%)
Nov 15, 2011	16.23	16.39	15.93	16.32	145,506	-0.03(-0.18%)
Nov 14, 2011	16.74	16.74	16.25	16.35	162,709	-0.48(-2.85%)
Nov 11, 2011	16.68	16.92	16.52	16.83	264,758	+0.43(+2.62%)
Nov 10, 2011	16.19	16.52	16.05	16.40	194,350	+0.23(+1.42%)
Nov 09, 2011	16.62	16.94	16.05	16.17	216,399	-0.80(-4.71%)
Nov 08, 2011	16.80	17.28	16.18	16.97	635,408	+1.14(+7.20%)
Nov 07, 2011	15.68	15.91	15.40	15.83	199,366	+0.11(+0.70%)
Nov 04, 2011	15.82	16.05	15.68	15.72	134,566	-0.24(-1.50%)
Nov 03, 2011	15.73	15.98	15.44	15.96	214,463	+0.44(+2.84%)
Nov 02, 2011	15.97	15.97	15.33	15.52	322,590	-0.35(-2.21%)
Nov 01, 2011	15.73	16.28	15.73	15.87	321,030	-0.44(-2.70%)
Oct 31, 2011	16.61	17.07	16.25	16.31	207,975	-0.60(-3.55%)
Oct 28, 2011	17.09	17.35	16.79	16.91	151,319	-0.20(-1.17%)
Oct 27, 2011	16.83	17.26	15.56	17.11	271,735	+0.77(+4.71%)
Oct 26, 2011	16.49	16.52	15.75	16.34	199,898	-0.08(-0.49%)
Oct 25, 2011	16.50	16.73	16.26	16.42	337,773	-0.22(-1.32%)
Oct 24, 2011	16.25	16.87	16.25	16.64	284,007	+0.42(+2.59%)
Oct 21, 2011	15.70	16.43	15.49	16.22	318,592	+0.78(+5.05%)
Oct 20, 2011	15.98	16.00	15.37	15.44	154,215	-0.57(-3.56%)
Oct 19, 2011	15.78	16.39	15.78	16.01	350,870	+0.26(+1.65%)
Oct 18, 2011	15.80	15.94	15.37	15.75	251,368	-0.08(-0.51%)
Oct 17, 2011	16.39	16.53	15.80	15.83	290,478	-0.76(-4.58%)
Oct 14, 2011	17.10	17.10	16.27	16.59	228,169	-0.38(-2.24%)
Oct 13, 2011	17.04	17.10	16.82	16.97	243,197	-0.11(-0.64%)
Oct 12, 2011	16.77	17.35	16.47	17.08	555,878	+0.64(+3.89%)
Oct 11, 2011	16.18	16.54	16.05	16.44	541,055	+0.18(+1.11%)
Oct 10, 2011	16.33	16.50	15.89	16.26	205,728	+0.22(+1.37%)
Oct 07, 2011	16.32	16.47	15.87	16.04	203,220	-0.21(-1.29%)
Oct 06, 2011	16.25	16.34	15.99	16.25	281,021	-0.02(-0.12%)
Oct 05, 2011	15.55	16.59	15.52	16.27	318,281	+0.79(+5.10%)
Oct 04, 2011	15.08	15.55	14.83	15.48	418,076	+0.26(+1.71%)

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.