Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.13	17.14	16.89	17.10	761,172	-0.02(-0.13%)
Dec 29, 2011	16.83	17.19	16.76	17.13	988,738	+0.37(+2.22%)
Dec 28, 2011	16.85	16.85	16.63	16.75	662,994	-0.06(-0.37%)
Dec 27, 2011	16.62	16.84	16.60	16.82	630,415	+0.12(+0.73%)
Dec 23, 2011	16.49	16.71	16.47	16.69	892,392	+0.32(+1.97%)
Dec 21, 2011	16.14	16.38	16.12	16.37	876,933	+0.15(+0.95%)
Dec 20, 2011	16.39	16.39	16.02	16.22	1,227,065	+0.02(+0.12%)
Dec 19, 2011	16.34	16.42	16.16	16.20	1,341,335	-0.05(-0.29%)
Dec 16, 2011	16.41	16.42	16.20	16.25	1,329,431	-0.09(-0.56%)
Dec 15, 2011	16.30	16.42	16.25	16.34	1,163,728	+0.14(+0.84%)
Dec 14, 2011	16.12	16.27	16.08	16.20	1,095,438	+0.01(+0.09%)
Dec 13, 2011	16.15	16.23	16.05	16.19	639,919	+0.10(+0.60%)
Dec 12, 2011	16.02	16.15	15.97	16.09	469,158	-0.00(-0.03%)
Dec 09, 2011	16.15	16.20	16.02	16.09	847,113	+0.01(+0.05%)
Dec 08, 2011	16.22	16.32	16.07	16.09	698,037	-0.17(-1.05%)
Dec 07, 2011	16.21	16.38	16.19	16.26	552,408	-0.05(-0.32%)
Dec 06, 2011	16.17	16.32	16.09	16.31	639,798	+0.16(+0.98%)
Dec 05, 2011	16.17	16.27	16.10	16.15	592,799	+0.03(+0.22%)
Dec 02, 2011	16.05	16.18	15.91	16.12	886,005	+0.13(+0.82%)
Dec 01, 2011	15.87	16.01	15.85	15.98	1,443,766	+0.10(+0.61%)
Nov 30, 2011	16.05	16.05	15.83	15.89	1,845,895	+0.00(+0.03%)
Nov 29, 2011	16.10	16.11	15.85	15.88	1,031,634	-0.17(-1.04%)
Nov 28, 2011	16.09	16.13	15.97	16.05	627,166	+0.18(+1.14%)
Nov 25, 2011	15.71	15.93	15.64	15.87	227,360	+0.11(+0.71%)
Nov 23, 2011	15.90	15.94	15.60	15.76	932,074	-0.23(-1.46%)
Nov 22, 2011	16.09	16.19	15.95	15.99	958,012	-0.15(-0.91%)
Nov 21, 2011	16.03	16.16	15.94	16.14	857,530	-0.01(-0.05%)
Nov 18, 2011	16.05	16.16	15.95	16.14	854,349	+0.11(+0.70%)
Nov 17, 2011	15.96	16.08	15.93	16.03	1,019,589	+0.07(+0.45%)
Nov 16, 2011	15.89	16.06	15.87	15.96	606,833	+0.03(+0.22%)
Nov 15, 2011	15.92	16.13	15.90	15.93	801,901	-0.06(-0.36%)
Nov 14, 2011	15.72	16.00	15.72	15.98	814,252	+0.29(+1.87%)
Nov 11, 2011	15.72	15.85	15.62	15.69	827,509	+0.01(+0.10%)
Nov 10, 2011	15.50	15.71	15.47	15.67	724,007	+0.23(+1.48%)
Nov 09, 2011	15.38	15.64	15.33	15.45	710,210	-0.14(-0.88%)
Nov 08, 2011	15.68	15.75	15.34	15.58	1,228,442	-0.18(-1.12%)
Nov 07, 2011	15.91	15.97	15.65	15.76	892,642	-0.15(-0.97%)
Nov 04, 2011	15.63	15.91	15.41	15.91	976,802	+0.26(+1.68%)
Nov 03, 2011	15.63	15.80	15.58	15.65	1,094,000	+0.05(+0.32%)
Nov 02, 2011	16.01	16.01	15.40	15.60	1,216,172	-0.10(-0.66%)
Nov 01, 2011	15.64	15.89	15.63	15.70	864,872	-0.17(-1.05%)
Oct 31, 2011	16.02	16.08	15.87	15.87	672,091	-0.19(-1.21%)
Oct 28, 2011	15.90	16.18	15.82	16.06	2,209,952	+0.14(+0.87%)
Oct 27, 2011	16.17	16.17	15.85	15.93	1,599,183	+0.04(+0.23%)
Oct 26, 2011	15.69	15.94	15.68	15.89	1,438,405	+0.31(+2.02%)
Oct 25, 2011	15.56	15.81	15.43	15.57	1,266,203	-0.03(-0.17%)
Oct 24, 2011	15.54	15.79	15.45	15.60	1,380,088	+0.14(+0.94%)
Oct 21, 2011	15.54	15.54	15.42	15.46	906,195	+0.00(+0.00%)
Oct 20, 2011	15.34	15.50	15.29	15.46	739,195	+0.12(+0.75%)
Oct 19, 2011	15.29	15.51	15.29	15.34	1,035,125	+0.02(+0.16%)
Oct 18, 2011	15.39	15.45	15.23	15.32	1,173,984	-0.05(-0.34%)
Oct 17, 2011	15.35	15.49	15.27	15.37	1,309,471	+0.04(+0.26%)
Oct 14, 2011	15.29	15.37	15.20	15.33	1,012,044	+0.09(+0.58%)
Oct 13, 2011	15.08	15.27	14.94	15.24	1,352,208	+0.09(+0.58%)
Oct 12, 2011	15.27	15.28	15.04	15.15	1,017,927	-0.02(-0.15%)
Oct 11, 2011	15.02	15.21	15.02	15.17	972,536	+0.14(+0.91%)
Oct 10, 2011	15.05	15.18	14.97	15.04	1,042,884	+0.18(+1.20%)
Oct 07, 2011	15.06	15.06	14.82	14.86	993,281	-0.11(-0.75%)
Oct 06, 2011	14.78	15.13	14.77	14.97	1,387,480	+0.20(+1.33%)
Oct 05, 2011	14.75	14.96	14.59	14.77	1,484,494	+0.06(+0.40%)
Oct 04, 2011	14.59	14.75	14.07	14.72	1,819,240	+0.02(+0.12%)

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.