Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.90	18.08	17.89	17.99	300,285	+0.07(+0.38%)
Dec 29, 2011	17.72	17.93	17.72	17.92	237,959	+0.24(+1.36%)
Dec 28, 2011	17.98	17.98	17.67	17.68	270,167	-0.28(-1.57%)
Dec 27, 2011	17.92	17.98	17.89	17.97	83,166	+0.03(+0.19%)
Dec 23, 2011	17.94	17.99	17.86	17.93	150,642	+0.16(+0.92%)
Dec 21, 2011	17.71	17.81	17.60	17.77	197,165	+0.03(+0.14%)
Dec 20, 2011	17.51	17.76	17.49	17.74	231,029	+0.53(+3.05%)
Dec 19, 2011	17.59	17.59	17.17	17.22	201,170	-0.29(-1.65%)
Dec 16, 2011	17.49	17.51	17.33	17.51	348,322	+0.10(+0.58%)
Dec 15, 2011	17.41	17.51	17.35	17.41	333,308	+0.09(+0.54%)
Dec 14, 2011	17.39	17.53	17.30	17.31	327,535	-0.19(-1.07%)
Dec 13, 2011	17.61	17.74	17.45	17.50	127,733	-0.03(-0.19%)
Dec 12, 2011	17.51	17.55	17.41	17.53	353,342	-0.11(-0.63%)
Dec 09, 2011	17.44	17.67	17.43	17.64	189,530	+0.24(+1.36%)
Dec 08, 2011	17.80	17.80	17.39	17.41	270,237	-0.44(-2.47%)
Dec 07, 2011	17.91	17.94	17.69	17.85	1,227,467	-0.14(-0.80%)
Dec 06, 2011	17.96	18.07	17.92	17.99	169,676	+0.04(+0.24%)
Dec 05, 2011	18.00	18.06	17.88	17.95	280,224	+0.16(+0.91%)
Dec 02, 2011	17.90	17.92	17.76	17.79	192,420	+0.03(+0.19%)
Dec 01, 2011	17.80	17.86	17.69	17.75	126,402	-0.12(-0.66%)
Nov 30, 2011	17.60	17.87	17.60	17.87	353,644	+0.67(+3.90%)
Nov 29, 2011	17.08	17.28	17.07	17.20	186,053	+0.19(+1.10%)
Nov 28, 2011	17.04	17.16	16.91	17.02	164,162	+0.40(+2.40%)
Nov 25, 2011	16.66	16.85	16.62	16.62	133,646	-0.04(-0.25%)
Nov 23, 2011	16.98	16.98	16.66	16.66	151,846	-0.44(-2.58%)
Nov 22, 2011	17.12	17.17	16.96	17.10	138,701	-0.07(-0.40%)
Nov 21, 2011	17.18	17.23	17.07	17.17	149,957	-0.21(-1.22%)
Nov 18, 2011	17.52	17.52	17.37	17.38	284,568	-0.05(-0.29%)
Nov 17, 2011	17.63	17.64	17.35	17.43	425,606	-0.20(-1.15%)
Nov 16, 2011	17.80	17.92	17.61	17.63	815,390	-0.33(-1.84%)
Nov 15, 2011	17.84	18.02	17.74	17.97	191,426	+0.09(+0.52%)
Nov 14, 2011	18.02	18.04	17.81	17.87	123,993	-0.21(-1.17%)
Nov 11, 2011	17.95	18.14	17.95	18.08	113,676	+0.29(+1.62%)
Nov 10, 2011	17.87	17.91	17.68	17.80	554,513	+0.14(+0.82%)
Nov 09, 2011	17.79	17.97	17.62	17.65	462,178	-0.53(-2.89%)
Nov 08, 2011	18.10	18.19	17.92	18.18	221,272	+0.12(+0.66%)
Nov 07, 2011	17.97	18.08	17.80	18.06	161,032	+0.11(+0.61%)
Nov 04, 2011	17.98	18.00	17.74	17.95	437,325	-0.17(-0.94%)
Nov 03, 2011	18.01	18.16	17.77	18.12	420,097	+0.30(+1.67%)
Nov 02, 2011	17.79	17.84	17.62	17.82	1,082,487	+0.27(+1.55%)
Nov 01, 2011	17.65	17.89	17.46	17.55	577,476	-0.40(-2.22%)
Oct 31, 2011	18.19	18.19	17.94	17.95	516,023	-0.37(-2.04%)
Oct 28, 2011	18.32	18.40	18.21	18.32	404,283	-0.06(-0.32%)
Oct 27, 2011	18.40	18.50	18.06	18.38	267,564	+0.38(+2.12%)
Oct 26, 2011	18.04	18.06	17.69	18.00	249,286	+0.19(+1.05%)
Oct 25, 2011	18.09	18.12	17.78	17.81	1,154,207	-0.34(-1.87%)
Oct 24, 2011	18.02	18.20	18.02	18.15	2,728,704	+0.08(+0.42%)
Oct 21, 2011	17.96	18.08	17.94	18.08	863,848	+0.25(+1.38%)
Oct 20, 2011	17.78	17.86	17.58	17.83	785,681	+0.00(+0.00%)
Oct 19, 2011	17.98	18.07	17.78	17.83	627,354	-0.17(-0.94%)
Oct 18, 2011	17.75	18.08	17.61	18.00	541,502	+0.24(+1.34%)
Oct 17, 2011	17.87	17.90	17.71	17.76	370,122	-0.21(-1.18%)
Oct 14, 2011	18.04	18.04	17.88	17.97	332,987	+0.17(+0.95%)
Oct 13, 2011	17.58	17.83	17.55	17.80	322,889	+0.12(+0.67%)
Oct 12, 2011	17.53	17.88	17.45	17.69	430,165	+0.31(+1.81%)
Oct 11, 2011	17.39	17.41	17.29	17.37	339,728	-0.06(-0.34%)
Oct 10, 2011	17.27	17.43	17.24	17.43	189,264	+0.42(+2.44%)
Oct 07, 2011	17.44	17.55	17.00	17.02	506,951	-0.30(-1.71%)
Oct 06, 2011	17.28	17.34	17.15	17.31	2,764,931	+0.20(+1.19%)
Oct 05, 2011	16.95	17.15	16.81	17.11	916,258	+0.15(+0.90%)
Oct 04, 2011	16.47	16.97	16.09	16.96	1,726,263	+0.31(+1.83%)

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.