Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.18	17.27	16.94	16.97	126,597	-0.19(-1.09%)
Dec 29, 2011	17.00	17.23	16.94	17.16	182,884	+0.23(+1.34%)
Dec 28, 2011	17.37	17.37	16.84	16.93	292,255	-0.41(-2.38%)
Dec 27, 2011	17.02	17.39	17.01	17.34	237,781	+0.33(+1.95%)
Dec 23, 2011	17.21	17.24	16.96	17.01	254,059	+0.52(+3.14%)
Dec 21, 2011	16.83	16.83	16.29	16.49	384,276	-0.42(-2.49%)
Dec 20, 2011	16.86	17.07	16.80	16.91	533,743	+0.33(+2.00%)
Dec 19, 2011	16.78	17.07	16.49	16.58	403,047	-0.21(-1.25%)
Dec 16, 2011	16.99	17.25	16.56	16.79	555,121	-0.11(-0.67%)
Dec 15, 2011	17.46	17.52	16.90	16.90	436,943	-0.38(-2.20%)
Dec 14, 2011	17.71	17.97	17.02	17.29	166,139	-0.58(-3.26%)
Dec 13, 2011	18.15	18.43	17.83	17.87	160,130	-0.13(-0.72%)
Dec 12, 2011	18.37	18.37	17.93	18.00	189,732	-0.62(-3.35%)
Dec 09, 2011	18.06	18.72	18.00	18.62	108,592	+0.64(+3.56%)
Dec 08, 2011	18.27	18.45	17.88	17.98	230,781	-0.45(-2.42%)
Dec 07, 2011	18.65	18.84	18.35	18.43	229,894	-0.34(-1.81%)
Dec 06, 2011	19.04	19.25	18.59	18.77	182,629	-0.23(-1.24%)
Dec 05, 2011	18.99	19.24	18.84	19.00	278,629	+0.31(+1.65%)
Dec 02, 2011	18.45	18.87	18.28	18.70	402,491	+0.49(+2.67%)
Dec 01, 2011	17.83	18.23	17.66	18.21	217,687	+0.40(+2.23%)
Nov 30, 2011	17.84	17.97	17.42	17.81	358,981	+0.60(+3.48%)
Nov 29, 2011	17.20	17.60	17.02	17.21	144,848	-0.11(-0.61%)
Nov 28, 2011	17.20	17.45	16.44	17.32	189,129	+0.71(+4.30%)
Nov 25, 2011	16.39	16.90	16.39	16.60	54,340	-0.02(-0.15%)
Nov 23, 2011	17.26	17.29	16.63	16.63	148,709	-0.77(-4.43%)
Nov 22, 2011	17.47	17.59	17.30	17.40	124,975	-0.09(-0.51%)
Nov 21, 2011	17.92	18.05	17.45	17.49	284,101	-0.78(-4.26%)
Nov 18, 2011	18.76	18.76	18.19	18.27	307,987	-0.45(-2.38%)
Nov 17, 2011	18.90	19.12	18.62	18.71	179,558	-0.23(-1.24%)
Nov 16, 2011	19.02	19.25	18.84	18.95	243,085	-0.29(-1.52%)
Nov 15, 2011	18.91	19.37	18.87	19.24	248,916	+0.16(+0.85%)
Nov 14, 2011	18.68	19.33	18.45	19.08	261,937	-0.15(-0.80%)
Nov 11, 2011	19.59	19.63	19.01	19.23	344,954	-0.03(-0.17%)
Nov 10, 2011	19.73	19.73	19.19	19.26	380,452	-0.23(-1.16%)
Nov 09, 2011	19.94	20.16	19.38	19.49	216,748	-0.93(-4.56%)
Nov 08, 2011	20.83	20.83	20.39	20.42	394,032	-0.13(-0.63%)
Nov 07, 2011	20.22	20.68	19.21	20.55	347,390	-0.88(-4.08%)
Nov 04, 2011	21.15	21.47	20.65	21.43	151,668	+0.13(+0.61%)
Nov 03, 2011	20.90	21.35	20.46	21.30	82,280	+0.75(+3.67%)
Nov 02, 2011	20.58	20.96	20.25	20.54	157,170	+0.13(+0.63%)
Nov 01, 2011	20.63	21.03	20.37	20.41	150,601	-0.95(-4.44%)
Oct 31, 2011	21.25	21.60	21.07	21.36	201,265	-0.31(-1.42%)
Oct 28, 2011	20.66	21.82	20.66	21.67	108,687	-0.05(-0.22%)
Oct 27, 2011	21.61	21.97	20.66	21.72	203,659	+0.77(+3.68%)
Oct 26, 2011	21.36	21.44	20.59	20.95	142,175	+0.00(+0.00%)
Oct 25, 2011	21.47	21.76	20.92	20.95	206,017	-0.43(-2.01%)
Oct 24, 2011	21.09	21.77	21.00	21.38	324,834	+0.92(+4.48%)
Oct 21, 2011	20.40	20.48	20.11	20.46	222,500	+0.32(+1.61%)
Oct 20, 2011	19.96	20.23	19.75	20.14	375,081	+0.16(+0.81%)
Oct 19, 2011	20.39	20.60	19.89	19.98	168,790	-0.42(-2.07%)
Oct 18, 2011	19.46	20.63	19.24	20.40	255,181	+0.91(+4.66%)
Oct 17, 2011	20.01	20.07	19.39	19.49	207,087	-0.71(-3.53%)
Oct 14, 2011	19.77	20.20	19.59	20.20	152,080	+0.71(+3.62%)
Oct 13, 2011	19.79	20.15	19.14	19.50	146,723	-0.47(-2.35%)
Oct 12, 2011	19.50	20.19	19.31	19.97	291,444	+0.66(+3.40%)
Oct 11, 2011	18.77	19.33	18.63	19.31	234,938	+0.31(+1.62%)
Oct 10, 2011	18.92	19.22	18.77	19.00	188,874	+0.42(+2.27%)
Oct 07, 2011	19.11	19.11	18.35	18.58	251,300	-0.53(-2.76%)
Oct 06, 2011	19.12	19.33	18.70	19.11	193,792	-0.09(-0.46%)
Oct 05, 2011	18.16	19.32	18.00	19.20	435,508	+1.03(+5.66%)
Oct 04, 2011	16.99	18.23	16.93	18.17	285,287	+1.03(+6.00%)

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.