Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.00	16.16	15.91	16.01	2,686,780	+0.00(+0.03%)
Dec 29, 2011	15.83	16.02	15.74	16.00	2,280,663	+0.27(+1.71%)
Dec 28, 2011	16.16	16.20	15.67	15.73	3,959,565	-0.49(-3.00%)
Dec 27, 2011	16.20	16.31	16.08	16.22	1,901,344	-0.00(-0.03%)
Dec 23, 2011	16.15	16.22	16.01	16.22	3,032,072	+0.40(+2.51%)
Dec 21, 2011	15.94	16.02	15.58	15.83	5,066,853	-0.10(-0.64%)
Dec 20, 2011	15.46	16.02	15.39	15.93	5,952,803	+0.77(+5.10%)
Dec 19, 2011	15.61	15.71	15.11	15.16	4,971,665	-0.32(-2.04%)
Dec 16, 2011	15.69	15.93	15.43	15.47	9,592,352	-0.07(-0.44%)
Dec 15, 2011	15.77	15.90	15.51	15.54	5,683,843	-0.09(-0.55%)
Dec 14, 2011	15.63	15.75	15.32	15.63	7,435,188	-0.13(-0.85%)
Dec 13, 2011	16.31	16.53	15.62	15.76	6,646,166	-0.45(-2.79%)
Dec 12, 2011	16.67	16.68	15.84	16.21	8,513,870	-0.60(-3.54%)
Dec 09, 2011	16.39	16.88	16.35	16.81	6,599,246	+0.57(+3.51%)
Dec 08, 2011	16.58	16.80	16.20	16.24	5,951,995	-0.43(-2.59%)
Dec 07, 2011	16.85	16.86	16.42	16.67	6,534,041	-0.25(-1.46%)
Dec 06, 2011	17.06	17.11	16.81	16.92	5,129,553	-0.08(-0.44%)
Dec 05, 2011	17.23	17.24	16.85	16.99	8,246,909	+0.08(+0.50%)
Dec 02, 2011	17.13	17.31	16.88	16.91	4,925,086	-0.00(-0.02%)
Dec 01, 2011	16.97	17.27	16.85	16.91	5,542,418	-0.09(-0.54%)
Nov 30, 2011	16.67	17.07	16.66	17.01	7,809,032	+0.94(+5.87%)
Nov 29, 2011	16.16	16.40	15.99	16.06	3,612,982	-0.08(-0.52%)
Nov 28, 2011	16.18	16.42	16.00	16.15	7,072,618	+0.52(+3.33%)
Nov 25, 2011	15.53	15.98	15.44	15.63	4,248,104	+0.10(+0.62%)
Nov 23, 2011	15.73	15.74	15.45	15.53	7,082,681	-0.34(-2.17%)
Nov 22, 2011	15.97	16.07	15.61	15.87	6,249,935	-0.22(-1.35%)
Nov 21, 2011	16.05	16.17	15.85	16.09	6,456,599	-0.32(-1.97%)
Nov 18, 2011	16.52	16.64	16.32	16.41	5,281,972	-0.10(-0.63%)
Nov 17, 2011	16.93	17.04	16.42	16.52	9,162,985	-0.37(-2.18%)
Nov 16, 2011	17.01	17.27	16.87	16.89	6,415,628	-0.31(-1.83%)
Nov 15, 2011	17.22	17.29	16.74	17.20	8,071,997	-0.03(-0.19%)
Nov 14, 2011	17.79	17.80	17.05	17.24	8,182,748	-0.57(-3.19%)
Nov 11, 2011	17.67	18.01	17.67	17.80	4,262,825	+0.34(+1.94%)
Nov 10, 2011	17.72	17.80	17.32	17.46	7,781,393	+0.02(+0.12%)
Nov 09, 2011	17.86	17.87	17.31	17.44	12,358,247	-0.91(-4.98%)
Nov 08, 2011	18.24	18.41	18.02	18.36	5,170,609	+0.21(+1.17%)
Nov 07, 2011	18.17	18.30	17.79	18.15	5,135,938	-0.03(-0.18%)
Nov 04, 2011	18.11	18.24	17.82	18.18	6,031,605	-0.12(-0.64%)
Nov 03, 2011	17.98	18.37	17.65	18.30	8,582,881	+0.45(+2.50%)
Nov 02, 2011	17.89	18.12	17.67	17.85	8,671,064	+0.24(+1.35%)
Nov 01, 2011	17.49	17.96	17.32	17.61	12,872,014	-0.43(-2.41%)
Oct 31, 2011	18.17	18.43	17.95	18.05	8,297,237	-0.40(-2.15%)
Oct 28, 2011	18.25	18.45	18.13	18.44	6,791,296	+0.13(+0.68%)
Oct 27, 2011	17.94	18.50	17.62	18.32	13,875,554	+0.99(+5.73%)
Oct 26, 2011	17.64	17.72	16.96	17.32	11,555,722	+0.01(+0.07%)
Oct 25, 2011	18.09	18.11	16.99	17.31	14,081,444	-0.38(-2.12%)
Oct 24, 2011	17.13	17.81	17.02	17.69	11,052,762	+0.68(+3.97%)
Oct 21, 2011	16.96	17.19	16.77	17.01	9,257,853	+0.31(+1.87%)
Oct 20, 2011	16.81	16.88	16.21	16.70	8,656,778	-0.03(-0.20%)
Oct 19, 2011	16.78	16.99	16.60	16.73	6,302,963	-0.10(-0.60%)
Oct 18, 2011	16.20	16.91	15.98	16.83	10,119,326	+0.69(+4.29%)
Oct 17, 2011	16.63	16.63	16.04	16.14	6,695,126	-0.49(-2.94%)
Oct 14, 2011	16.48	16.73	16.15	16.63	6,981,419	+0.44(+2.71%)
Oct 13, 2011	16.12	16.26	15.82	16.19	6,513,617	-0.04(-0.26%)
Oct 12, 2011	16.06	16.35	15.85	16.23	9,256,746	+0.36(+2.26%)
Oct 11, 2011	15.56	15.90	15.49	15.87	6,360,922	+0.27(+1.74%)
Oct 10, 2011	15.31	15.61	15.07	15.60	6,817,520	+0.50(+3.32%)
Oct 07, 2011	15.29	15.39	14.88	15.10	5,789,539	-0.14(-0.93%)
Oct 06, 2011	15.04	15.24	14.71	15.24	5,189,865	+0.38(+2.58%)
Oct 05, 2011	14.42	14.89	14.23	14.86	8,625,256	+0.50(+3.46%)
Oct 04, 2011	13.39	14.38	13.17	14.36	12,347,122	+0.74(+5.45%)

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.