Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.29	15.44	15.28	15.37	351,616	+0.06(+0.38%)
Dec 29, 2011	15.13	15.32	15.13	15.31	278,637	+0.20(+1.36%)
Dec 28, 2011	15.35	15.35	15.09	15.10	316,350	-0.24(-1.57%)
Dec 27, 2011	15.31	15.36	15.28	15.34	97,383	+0.03(+0.19%)
Dec 23, 2011	15.32	15.37	15.25	15.31	176,394	+0.14(+0.92%)
Dec 21, 2011	15.13	15.21	15.03	15.18	230,871	+0.02(+0.14%)
Dec 20, 2011	14.95	15.17	14.94	15.15	270,523	+0.45(+3.05%)
Dec 19, 2011	15.02	15.02	14.66	14.71	235,560	-0.25(-1.65%)
Dec 16, 2011	14.94	14.95	14.80	14.95	407,868	+0.09(+0.58%)
Dec 15, 2011	14.86	14.95	14.81	14.86	390,286	+0.08(+0.54%)
Dec 14, 2011	14.85	14.97	14.77	14.78	383,527	-0.16(-1.07%)
Dec 13, 2011	15.04	15.15	14.90	14.94	149,569	-0.03(-0.19%)
Dec 12, 2011	14.95	14.99	14.87	14.97	413,746	-0.09(-0.62%)
Dec 09, 2011	14.89	15.09	14.89	15.07	221,929	+0.20(+1.36%)
Dec 08, 2011	15.20	15.20	14.85	14.86	316,434	-0.38(-2.47%)
Dec 07, 2011	15.29	15.32	15.10	15.24	1,437,301	-0.12(-0.80%)
Dec 06, 2011	15.34	15.43	15.31	15.36	198,682	+0.04(+0.24%)
Dec 05, 2011	15.37	15.42	15.27	15.33	328,128	+0.14(+0.91%)
Dec 02, 2011	15.28	15.31	15.17	15.19	225,314	+0.03(+0.19%)
Dec 01, 2011	15.20	15.25	15.11	15.16	148,011	-0.10(-0.66%)
Nov 30, 2011	15.03	15.26	15.03	15.26	414,099	+0.57(+3.90%)
Nov 29, 2011	14.59	14.75	14.58	14.69	217,858	+0.16(+1.10%)
Nov 28, 2011	14.55	14.65	14.44	14.53	192,226	+0.34(+2.40%)
Nov 25, 2011	14.23	14.39	14.19	14.19	156,492	-0.04(-0.25%)
Nov 23, 2011	14.50	14.50	14.23	14.23	177,804	-0.38(-2.58%)
Nov 22, 2011	14.62	14.66	14.48	14.60	162,412	-0.06(-0.40%)
Nov 21, 2011	14.67	14.71	14.58	14.66	175,593	-0.18(-1.22%)
Nov 18, 2011	14.96	14.97	14.84	14.84	333,215	-0.04(-0.29%)
Nov 17, 2011	15.06	15.07	14.81	14.89	498,363	-0.17(-1.15%)
Nov 16, 2011	15.20	15.31	15.04	15.06	954,780	-0.28(-1.84%)
Nov 15, 2011	15.23	15.39	15.15	15.34	224,151	+0.08(+0.52%)
Nov 14, 2011	15.39	15.41	15.21	15.26	145,189	-0.18(-1.17%)
Nov 11, 2011	15.33	15.49	15.33	15.44	133,109	+0.25(+1.62%)
Nov 10, 2011	15.26	15.30	15.10	15.20	649,307	+0.12(+0.82%)
Nov 09, 2011	15.19	15.34	15.05	15.07	541,187	-0.45(-2.89%)
Nov 08, 2011	15.46	15.54	15.31	15.52	259,099	+0.10(+0.66%)
Nov 07, 2011	15.34	15.44	15.21	15.42	188,561	+0.09(+0.61%)
Nov 04, 2011	15.36	15.37	15.15	15.33	512,085	-0.14(-0.94%)
Nov 03, 2011	15.38	15.51	15.18	15.47	491,912	+0.25(+1.67%)
Nov 02, 2011	15.19	15.23	15.05	15.22	1,267,536	+0.23(+1.55%)
Nov 01, 2011	15.07	15.28	14.91	14.99	676,195	-0.34(-2.22%)
Oct 31, 2011	15.53	15.53	15.32	15.33	604,237	-0.32(-2.04%)
Oct 28, 2011	15.65	15.71	15.55	15.65	473,395	-0.05(-0.32%)
Oct 27, 2011	15.71	15.80	15.42	15.70	313,304	+0.33(+2.12%)
Oct 26, 2011	15.41	15.42	15.10	15.37	291,901	+0.16(+1.05%)
Oct 25, 2011	15.45	15.47	15.18	15.21	1,351,517	-0.29(-1.87%)
Oct 24, 2011	15.39	15.55	15.39	15.50	3,195,173	+0.07(+0.42%)
Oct 21, 2011	15.34	15.44	15.32	15.44	1,011,521	+0.21(+1.38%)
Oct 20, 2011	15.18	15.25	15.01	15.23	919,992	+0.00(+0.00%)
Oct 19, 2011	15.36	15.43	15.18	15.23	734,599	-0.14(-0.94%)
Oct 18, 2011	15.16	15.44	15.04	15.37	634,072	+0.20(+1.34%)
Oct 17, 2011	15.26	15.28	15.13	15.17	433,394	-0.18(-1.18%)
Oct 14, 2011	15.41	15.41	15.27	15.35	389,911	+0.14(+0.95%)
Oct 13, 2011	15.02	15.23	14.98	15.21	378,087	+0.10(+0.67%)
Oct 12, 2011	14.97	15.27	14.90	15.10	503,701	+0.27(+1.81%)
Oct 11, 2011	14.85	14.87	14.76	14.84	397,804	-0.05(-0.34%)
Oct 10, 2011	14.75	14.89	14.73	14.89	221,619	+0.35(+2.44%)
Oct 07, 2011	14.89	14.99	14.52	14.53	593,614	-0.25(-1.71%)
Oct 06, 2011	14.76	14.81	14.65	14.78	3,237,592	+0.17(+1.19%)
Oct 05, 2011	14.47	14.65	14.36	14.61	1,072,891	+0.13(+0.90%)
Oct 04, 2011	14.07	14.50	13.74	14.48	2,021,366	+0.26(+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.