Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.33	14.51	14.30	14.34	7,865	+0.01(+0.08%)
Dec 29, 2011	14.65	14.68	14.33	14.33	9,939	-0.18(-1.24%)
Dec 28, 2011	14.83	14.83	14.50	14.51	6,528	-0.28(-1.88%)
Dec 27, 2011	14.77	14.89	14.66	14.79	10,867	-0.06(-0.38%)
Dec 23, 2011	14.67	14.84	14.67	14.84	3,469	+0.26(+1.79%)
Dec 21, 2011	14.63	14.77	14.45	14.58	24,060	+0.13(+0.91%)
Dec 20, 2011	14.47	14.63	14.45	14.45	23,618	-0.09(-0.61%)
Dec 19, 2011	14.59	14.63	14.43	14.54	21,353	-0.22(-1.49%)
Dec 16, 2011	15.13	15.13	14.76	14.76	4,520	-0.22(-1.46%)
Dec 15, 2011	14.99	15.31	14.89	14.98	13,725	-0.01(-0.06%)
Dec 14, 2011	15.35	15.52	14.99	14.99	15,045	-0.36(-2.33%)
Dec 13, 2011	15.42	15.58	15.34	15.34	3,940	-0.08(-0.49%)
Dec 12, 2011	15.42	15.42	15.42	15.42	840	-0.01(-0.09%)
Dec 09, 2011	15.24	15.98	15.24	15.43	3,724	+0.19(+1.24%)
Dec 08, 2011	15.24	15.34	15.24	15.24	7,782	-0.00(-0.02%)
Dec 07, 2011	15.35	15.49	15.25	15.25	18,918	-0.19(-1.20%)
Dec 06, 2011	15.49	15.65	15.35	15.43	9,836	-0.17(-1.07%)
Dec 05, 2011	15.73	15.73	15.52	15.60	5,697	-0.16(-0.99%)
Dec 02, 2011	15.62	15.79	15.39	15.76	5,814	+0.32(+2.09%)
Dec 01, 2011	15.38	15.61	15.38	15.43	8,017	-0.09(-0.58%)
Nov 30, 2011	15.92	15.98	15.50	15.52	16,654	-0.21(-1.36%)
Nov 29, 2011	15.97	15.97	15.74	15.74	6,593	-0.31(-1.95%)
Nov 28, 2011	16.02	16.06	15.82	16.05	16,886	+0.14(+0.88%)
Nov 25, 2011	15.90	15.96	15.90	15.91	4,356	+0.08(+0.50%)
Nov 23, 2011	15.61	15.96	15.61	15.83	11,052	+0.23(+1.45%)
Nov 22, 2011	15.59	15.61	15.50	15.61	4,793	+0.02(+0.11%)
Nov 21, 2011	15.50	15.59	15.34	15.59	10,942	-0.01(-0.05%)
Nov 18, 2011	15.49	15.61	15.49	15.59	3,679	+0.16(+1.06%)
Nov 17, 2011	15.45	15.48	15.29	15.43	8,100	+0.00(+0.02%)
Nov 16, 2011	15.48	15.48	15.29	15.43	6,485	+0.07(+0.43%)
Nov 15, 2011	15.47	15.48	15.31	15.36	9,998	-0.03(-0.20%)
Nov 14, 2011	15.50	15.60	15.34	15.39	7,136	-0.04(-0.23%)
Nov 11, 2011	15.32	15.53	15.26	15.43	11,154	+0.06(+0.39%)
Nov 10, 2011	15.43	15.43	15.21	15.37	8,168	-0.24(-1.52%)
Nov 09, 2011	15.51	15.61	15.45	15.61	11,323	+0.07(+0.48%)
Nov 08, 2011	15.73	15.83	15.53	15.53	8,430	-0.34(-2.14%)
Nov 07, 2011	15.92	15.92	15.49	15.87	9,047	+0.13(+0.83%)
Nov 04, 2011	15.61	15.79	15.42	15.74	6,642	+0.16(+1.02%)
Nov 03, 2011	15.60	15.61	15.41	15.58	12,135	+0.23(+1.49%)
Nov 02, 2011	15.36	15.36	15.35	15.35	789	-0.13(-0.82%)
Nov 01, 2011	15.88	15.88	15.25	15.48	15,000	-0.25(-1.60%)
Oct 31, 2011	15.96	15.96	15.52	15.73	15,112	-0.23(-1.42%)
Oct 28, 2011	15.40	15.96	15.40	15.96	4,793	+0.40(+2.55%)
Oct 27, 2011	15.57	15.59	15.12	15.56	5,977	+0.07(+0.47%)
Oct 26, 2011	14.82	15.55	14.82	15.49	11,798	+0.69(+4.68%)
Oct 25, 2011	14.57	14.95	14.57	14.80	9,794	-0.28(-1.87%)
Oct 24, 2011	14.88	15.13	14.88	15.08	17,233	-0.02(-0.16%)
Oct 21, 2011	14.66	15.10	14.66	15.10	5,074	+0.22(+1.47%)
Oct 20, 2011	14.73	14.90	14.60	14.89	9,084	-0.05(-0.35%)
Oct 19, 2011	14.90	15.04	14.86	14.94	5,812	+0.04(+0.26%)
Oct 18, 2011	14.80	14.90	14.80	14.90	2,883	+0.15(+1.01%)
Oct 17, 2011	14.76	14.93	14.71	14.75	10,929	-0.26(-1.72%)
Oct 14, 2011	15.35	15.35	15.00	15.01	2,818	-0.14(-0.93%)
Oct 13, 2011	15.15	15.15	15.15	15.15	993	+0.04(+0.23%)
Oct 12, 2011	15.09	15.15	15.09	15.12	1,685	-0.02(-0.12%)
Oct 11, 2011	15.15	15.28	15.13	15.13	3,056	-0.15(-0.97%)
Oct 10, 2011	15.19	15.50	14.69	15.28	12,862	+0.13(+0.86%)
Oct 07, 2011	14.89	15.24	14.87	15.15	9,232	+0.12(+0.80%)
Oct 06, 2011	15.15	15.33	14.35	15.03	10,217	+0.68(+4.76%)
Oct 05, 2011	14.41	15.19	13.83	14.35	18,007	-0.01(-0.07%)
Oct 04, 2011	14.75	14.75	13.74	14.36	37,758	-0.56(-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.