Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.21	17.21	16.97	16.99	405,078	-0.22(-1.25%)
Dec 29, 2011	17.03	17.28	16.74	17.21	646,336	+0.18(+1.03%)
Dec 28, 2011	17.38	17.60	16.98	17.03	461,955	-0.29(-1.68%)
Dec 27, 2011	17.36	17.51	17.07	17.32	594,287	-0.06(-0.35%)
Dec 23, 2011	17.18	17.50	17.08	17.38	1,113,450	-0.85(-4.69%)
Dec 21, 2011	18.53	18.62	17.62	18.24	1,252,843	-0.28(-1.52%)
Dec 20, 2011	18.67	18.87	18.25	18.52	1,274,718	+0.26(+1.40%)
Dec 19, 2011	18.77	18.94	18.12	18.26	1,002,125	-0.31(-1.66%)
Dec 16, 2011	18.39	18.70	18.35	18.57	1,330,091	+0.37(+2.03%)
Dec 15, 2011	17.81	18.24	17.59	18.20	1,149,160	+0.70(+4.03%)
Dec 14, 2011	17.98	18.17	17.40	17.50	1,003,535	-0.65(-3.59%)
Dec 13, 2011	18.98	19.09	17.99	18.15	684,337	-0.70(-3.69%)
Dec 12, 2011	18.81	18.87	18.33	18.85	608,259	-0.21(-1.11%)
Dec 09, 2011	18.77	19.19	18.54	19.06	614,752	+0.37(+1.98%)
Dec 08, 2011	18.97	19.17	18.64	18.69	531,378	-0.48(-2.48%)
Dec 07, 2011	19.00	19.37	18.82	19.16	621,927	+0.07(+0.37%)
Dec 06, 2011	19.38	19.38	18.77	19.09	530,091	-0.05(-0.28%)
Dec 05, 2011	19.03	19.36	18.80	19.14	729,929	+0.41(+2.21%)
Dec 02, 2011	18.77	19.02	18.53	18.73	535,516	+0.29(+1.58%)
Dec 01, 2011	18.46	19.00	18.29	18.44	558,605	-0.13(-0.71%)
Nov 30, 2011	18.08	18.59	17.75	18.57	1,395,557	+1.25(+7.22%)
Nov 29, 2011	17.59	17.59	17.17	17.32	611,364	-0.27(-1.55%)
Nov 28, 2011	17.33	18.06	17.29	17.59	1,203,844	+1.00(+6.00%)
Nov 25, 2011	16.52	16.88	16.46	16.60	433,764	+0.11(+0.69%)
Nov 23, 2011	16.76	16.99	16.46	16.48	949,697	-0.44(-2.60%)
Nov 22, 2011	17.41	17.58	16.92	16.92	471,447	-0.51(-2.93%)
Nov 21, 2011	17.68	17.74	16.77	17.44	896,394	-0.56(-3.12%)
Nov 18, 2011	17.85	18.42	17.85	18.00	927,087	+0.47(+2.71%)
Nov 17, 2011	17.68	17.88	17.42	17.52	998,169	-0.12(-0.70%)
Nov 16, 2011	18.04	18.24	17.59	17.65	687,559	-0.62(-3.41%)
Nov 15, 2011	17.95	18.42	17.78	18.27	778,418	+0.23(+1.27%)
Nov 14, 2011	17.97	18.37	17.87	18.04	716,152	-0.09(-0.48%)
Nov 11, 2011	17.79	18.18	17.48	18.13	449,453	+0.55(+3.15%)
Nov 10, 2011	17.51	17.69	17.29	17.58	645,340	+0.30(+1.73%)
Nov 09, 2011	17.73	17.88	17.24	17.28	712,384	-0.98(-5.39%)
Nov 08, 2011	17.97	18.31	17.65	18.26	881,392	+0.49(+2.77%)
Nov 07, 2011	17.78	17.88	17.20	17.77	887,631	+0.01(+0.05%)
Nov 04, 2011	18.02	18.13	17.67	17.76	648,539	-0.44(-2.41%)
Nov 03, 2011	18.41	18.41	17.43	18.20	1,164,160	-0.04(-0.24%)
Nov 02, 2011	17.93	18.35	17.36	18.24	1,525,418	+0.58(+3.28%)
Nov 01, 2011	16.98	17.96	16.91	17.66	1,308,512	+0.00(+0.00%)
Oct 31, 2011	17.73	18.18	17.57	17.66	558,580	-0.43(-2.38%)
Oct 28, 2011	18.32	18.66	17.84	18.09	1,327,730	-0.38(-2.05%)
Oct 27, 2011	18.50	18.67	17.86	18.47	1,216,561	+0.62(+3.45%)
Oct 26, 2011	18.24	18.24	17.33	17.86	981,023	-0.12(-0.68%)
Oct 25, 2011	18.08	18.38	17.74	17.98	850,419	-0.19(-1.06%)
Oct 24, 2011	17.98	18.40	17.98	18.17	1,118,989	+0.28(+1.57%)
Oct 21, 2011	18.22	18.24	17.53	17.89	967,425	+0.11(+0.59%)
Oct 20, 2011	17.94	18.10	17.53	17.79	1,410,358	-0.15(-0.83%)
Oct 19, 2011	18.09	18.40	17.72	17.94	1,057,714	-0.25(-1.40%)
Oct 18, 2011	18.07	18.27	17.48	18.19	817,268	+0.16(+0.88%)
Oct 17, 2011	18.40	18.55	17.95	18.03	554,261	-0.49(-2.66%)
Oct 14, 2011	18.39	18.69	18.08	18.53	1,041,542	+0.53(+2.93%)
Oct 13, 2011	18.21	18.50	17.85	18.00	942,753	-0.29(-1.59%)
Oct 12, 2011	18.68	18.90	18.21	18.29	1,174,882	-0.16(-0.86%)
Oct 11, 2011	18.16	18.53	17.84	18.45	1,106,871	+0.09(+0.48%)
Oct 10, 2011	18.29	18.53	17.86	18.36	745,691	+0.48(+2.70%)
Oct 07, 2011	18.39	18.90	17.83	17.88	1,186,021	-0.44(-2.40%)
Oct 06, 2011	18.31	18.62	17.62	18.31	1,424,038	+0.60(+3.37%)
Oct 05, 2011	17.24	18.32	16.97	17.72	1,943,559	+0.57(+3.33%)
Oct 04, 2011	16.61	17.28	15.97	17.15	2,121,187	+0.35(+2.09%)

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.