Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.67	16.67	16.49	16.50	3,272,751	-0.18(-1.05%)
Dec 29, 2011	16.63	16.83	16.59	16.67	2,310,475	+0.04(+0.24%)
Dec 28, 2011	16.69	16.70	16.54	16.63	1,930,851	-0.06(-0.38%)
Dec 27, 2011	16.72	16.79	16.66	16.70	1,612,086	-0.02(-0.10%)
Dec 23, 2011	16.71	16.77	16.63	16.71	1,515,888	+0.02(+0.14%)
Dec 21, 2011	16.28	16.69	16.27	16.69	4,340,091	+0.38(+2.35%)
Dec 20, 2011	16.30	16.41	16.16	16.31	3,186,389	+0.16(+0.99%)
Dec 19, 2011	16.30	16.41	16.09	16.15	2,722,924	-0.14(-0.83%)
Dec 16, 2011	16.49	16.51	16.23	16.28	5,487,478	-0.13(-0.78%)
Dec 15, 2011	16.04	16.46	15.98	16.41	5,642,756	+0.48(+3.01%)
Dec 14, 2011	16.04	16.08	15.84	15.93	4,343,087	-0.22(-1.39%)
Dec 13, 2011	16.17	16.38	16.11	16.16	5,218,668	+0.09(+0.55%)
Dec 12, 2011	16.31	16.37	15.96	16.07	3,621,186	-0.34(-2.09%)
Dec 09, 2011	16.26	16.58	16.22	16.41	3,987,585	+0.24(+1.48%)
Dec 08, 2011	16.13	16.33	16.03	16.17	4,294,297	-0.06(-0.39%)
Dec 07, 2011	16.27	16.34	16.16	16.23	4,619,809	-0.06(-0.34%)
Dec 06, 2011	16.28	16.39	16.09	16.29	5,963,842	+0.04(+0.25%)
Dec 05, 2011	16.30	16.38	16.12	16.25	4,909,468	+0.14(+0.84%)
Dec 02, 2011	16.34	16.39	16.03	16.11	5,429,699	-0.14(-0.84%)
Dec 01, 2011	16.13	16.38	16.10	16.25	5,201,398	+0.15(+0.94%)
Nov 30, 2011	15.92	16.23	15.89	16.10	8,829,601	+0.37(+2.34%)
Nov 29, 2011	15.68	15.94	15.59	15.73	4,877,942	+0.07(+0.46%)
Nov 28, 2011	15.72	15.76	15.54	15.66	4,154,384	+0.30(+1.97%)
Nov 25, 2011	15.24	15.53	15.22	15.36	1,377,891	+0.06(+0.42%)
Nov 23, 2011	15.32	15.50	15.26	15.29	3,548,298	-0.15(-0.98%)
Nov 22, 2011	15.45	15.65	15.27	15.44	3,977,228	-0.08(-0.51%)
Nov 21, 2011	15.19	15.62	14.99	15.52	7,207,655	+0.01(+0.05%)
Nov 18, 2011	15.47	15.75	15.44	15.52	4,180,125	+0.09(+0.57%)
Nov 17, 2011	15.64	15.74	15.29	15.43	3,942,000	-0.29(-1.83%)
Nov 16, 2011	15.66	15.91	15.56	15.72	4,281,322	-0.10(-0.61%)
Nov 15, 2011	15.83	15.90	15.69	15.81	4,389,346	-0.02(-0.15%)
Nov 14, 2011	15.79	15.87	15.68	15.83	4,267,141	+0.27(+1.74%)
Nov 11, 2011	15.48	15.72	15.46	15.56	2,908,968	+0.23(+1.51%)
Nov 10, 2011	15.41	15.47	15.18	15.33	2,566,231	-0.01(-0.05%)
Nov 09, 2011	15.39	15.52	15.20	15.34	4,781,184	-0.34(-2.19%)
Nov 08, 2011	15.51	15.75	15.47	15.68	3,502,958	+0.26(+1.71%)
Nov 07, 2011	15.35	15.53	15.20	15.42	3,476,291	+0.00(+0.00%)
Nov 04, 2011	15.32	15.48	15.16	15.42	3,191,565	-0.06(-0.36%)
Nov 03, 2011	15.26	15.54	15.10	15.48	3,602,834	+0.28(+1.84%)
Nov 02, 2011	15.25	15.36	15.10	15.20	3,351,356	+0.12(+0.79%)
Nov 01, 2011	15.00	15.33	14.93	15.08	5,189,160	-0.32(-2.07%)
Oct 31, 2011	15.51	15.63	15.33	15.40	5,688,110	-0.22(-1.43%)
Oct 28, 2011	15.49	15.64	15.28	15.62	4,797,205	+0.10(+0.67%)
Oct 27, 2011	15.32	15.70	15.24	15.52	7,081,170	+0.53(+3.51%)
Oct 26, 2011	15.08	15.14	14.82	14.99	4,657,376	+0.10(+0.70%)
Oct 25, 2011	14.97	15.12	14.84	14.89	6,058,019	-0.24(-1.58%)
Oct 24, 2011	14.99	15.18	14.96	15.12	2,793,707	+0.13(+0.85%)
Oct 21, 2011	14.95	15.16	14.87	15.00	3,176,071	+0.20(+1.35%)
Oct 20, 2011	14.76	14.88	14.61	14.80	3,452,530	+0.03(+0.22%)
Oct 19, 2011	14.83	15.00	14.70	14.77	3,580,358	-0.10(-0.70%)
Oct 18, 2011	14.45	15.07	14.41	14.87	5,382,627	+0.45(+3.16%)
Oct 17, 2011	14.68	14.69	14.36	14.41	3,802,463	-0.38(-2.59%)
Oct 14, 2011	14.78	14.81	14.45	14.80	4,827,221	+0.22(+1.53%)
Oct 13, 2011	14.56	14.64	14.40	14.57	3,117,902	-0.13(-0.87%)
Oct 12, 2011	14.52	14.88	14.50	14.70	5,748,342	+0.38(+2.67%)
Oct 11, 2011	14.27	14.63	14.26	14.32	5,228,673	+0.09(+0.62%)
Oct 10, 2011	14.10	14.23	14.03	14.23	3,206,642	+0.38(+2.71%)
Oct 07, 2011	14.04	14.10	13.78	13.86	3,835,110	-0.10(-0.74%)
Oct 06, 2011	13.89	13.98	13.84	13.96	6,724,746	+0.21(+1.51%)
Oct 05, 2011	13.65	13.86	13.40	13.75	6,731,004	+0.11(+0.82%)
Oct 04, 2011	13.15	13.66	13.07	13.64	7,993,776	+0.34(+2.52%)

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.