Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.68	16.68	16.49	16.50	3,271,766	-0.18(-1.05%)
Dec 29, 2011	16.64	16.84	16.59	16.68	2,309,780	+0.04(+0.24%)
Dec 28, 2011	16.70	16.70	16.54	16.64	1,930,270	-0.06(-0.38%)
Dec 27, 2011	16.73	16.79	16.66	16.70	1,611,601	-0.02(-0.10%)
Dec 23, 2011	16.72	16.78	16.63	16.72	1,515,432	+0.02(+0.14%)
Dec 21, 2011	16.29	16.70	16.28	16.70	4,338,786	+0.38(+2.35%)
Dec 20, 2011	16.30	16.42	16.17	16.31	3,185,431	+0.16(+0.99%)
Dec 19, 2011	16.30	16.42	16.10	16.15	2,722,105	-0.14(-0.83%)
Dec 16, 2011	16.50	16.52	16.23	16.29	5,485,828	-0.13(-0.78%)
Dec 15, 2011	16.04	16.46	15.99	16.42	5,641,058	+0.48(+3.01%)
Dec 14, 2011	16.05	16.09	15.85	15.94	4,341,781	-0.22(-1.39%)
Dec 13, 2011	16.18	16.39	16.11	16.16	5,217,099	+0.09(+0.55%)
Dec 12, 2011	16.32	16.38	15.97	16.07	3,620,097	-0.34(-2.09%)
Dec 09, 2011	16.26	16.58	16.22	16.42	3,986,386	+0.24(+1.48%)
Dec 08, 2011	16.14	16.34	16.03	16.18	4,293,005	-0.06(-0.39%)
Dec 07, 2011	16.27	16.34	16.17	16.24	4,618,419	-0.06(-0.34%)
Dec 06, 2011	16.29	16.39	16.10	16.30	5,962,049	+0.04(+0.25%)
Dec 05, 2011	16.30	16.38	16.13	16.26	4,907,991	+0.14(+0.84%)
Dec 02, 2011	16.34	16.39	16.03	16.12	5,428,066	-0.14(-0.84%)
Dec 01, 2011	16.14	16.38	16.10	16.26	5,199,834	+0.15(+0.94%)
Nov 30, 2011	15.92	16.24	15.90	16.10	8,826,945	+0.37(+2.34%)
Nov 29, 2011	15.69	15.94	15.59	15.74	4,876,475	+0.07(+0.46%)
Nov 28, 2011	15.72	15.76	15.54	15.66	4,153,134	+0.30(+1.97%)
Nov 25, 2011	15.24	15.54	15.23	15.36	1,377,477	+0.06(+0.42%)
Nov 23, 2011	15.33	15.50	15.27	15.30	3,547,230	-0.15(-0.98%)
Nov 22, 2011	15.46	15.66	15.27	15.45	3,976,032	-0.08(-0.51%)
Nov 21, 2011	15.19	15.62	14.99	15.53	7,205,487	+0.01(+0.05%)
Nov 18, 2011	15.47	15.75	15.45	15.52	4,178,867	+0.09(+0.57%)
Nov 17, 2011	15.64	15.74	15.30	15.43	3,940,814	-0.29(-1.83%)
Nov 16, 2011	15.66	15.92	15.57	15.72	4,280,034	-0.10(-0.61%)
Nov 15, 2011	15.83	15.90	15.70	15.82	4,388,026	-0.02(-0.15%)
Nov 14, 2011	15.79	15.88	15.68	15.84	4,265,857	+0.27(+1.74%)
Nov 11, 2011	15.49	15.72	15.46	15.57	2,908,093	+0.23(+1.51%)
Nov 10, 2011	15.42	15.47	15.19	15.34	2,565,459	-0.01(-0.05%)
Nov 09, 2011	15.39	15.52	15.20	15.34	4,779,746	-0.34(-2.19%)
Nov 08, 2011	15.51	15.75	15.47	15.69	3,501,904	+0.26(+1.71%)
Nov 07, 2011	15.35	15.54	15.21	15.42	3,475,245	+0.00(+0.00%)
Nov 04, 2011	15.32	15.48	15.16	15.42	3,190,604	-0.06(-0.36%)
Nov 03, 2011	15.27	15.54	15.11	15.48	3,601,750	+0.28(+1.84%)
Nov 02, 2011	15.26	15.37	15.11	15.20	3,350,348	+0.12(+0.79%)
Nov 01, 2011	15.00	15.34	14.94	15.08	5,187,599	-0.32(-2.07%)
Oct 31, 2011	15.51	15.63	15.34	15.40	5,686,398	-0.22(-1.43%)
Oct 28, 2011	15.50	15.64	15.28	15.62	4,795,761	+0.10(+0.67%)
Oct 27, 2011	15.32	15.70	15.25	15.52	7,079,039	+0.53(+3.51%)
Oct 26, 2011	15.08	15.15	14.83	14.99	4,655,975	+0.10(+0.70%)
Oct 25, 2011	14.97	15.12	14.84	14.89	6,056,196	-0.24(-1.58%)
Oct 24, 2011	14.99	15.19	14.96	15.13	2,792,867	+0.13(+0.85%)
Oct 21, 2011	14.95	15.16	14.87	15.00	3,175,115	+0.20(+1.35%)
Oct 20, 2011	14.76	14.88	14.62	14.80	3,451,491	+0.03(+0.22%)
Oct 19, 2011	14.83	15.00	14.71	14.77	3,579,280	-0.10(-0.70%)
Oct 18, 2011	14.46	15.07	14.41	14.87	5,381,008	+0.45(+3.15%)
Oct 17, 2011	14.68	14.69	14.36	14.42	3,801,319	-0.38(-2.59%)
Oct 14, 2011	14.79	14.82	14.45	14.80	4,825,769	+0.22(+1.53%)
Oct 13, 2011	14.56	14.64	14.40	14.58	3,116,964	-0.13(-0.87%)
Oct 12, 2011	14.52	14.88	14.51	14.71	5,746,613	+0.38(+2.67%)
Oct 11, 2011	14.28	14.63	14.27	14.32	5,227,099	+0.09(+0.62%)
Oct 10, 2011	14.10	14.24	14.04	14.24	3,205,678	+0.38(+2.71%)
Oct 07, 2011	14.04	14.10	13.79	13.86	3,833,956	-0.10(-0.74%)
Oct 06, 2011	13.89	13.98	13.84	13.96	6,722,723	+0.21(+1.51%)
Oct 05, 2011	13.65	13.87	13.40	13.76	6,728,979	+0.11(+0.82%)
Oct 04, 2011	13.16	13.66	13.07	13.65	7,991,371	+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.