Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.78	18.89	18.63	18.64	1,667,021	-0.24(-1.29%)
Dec 29, 2011	18.52	18.89	18.51	18.89	4,282,047	+0.34(+1.85%)
Dec 28, 2011	18.76	18.83	18.47	18.54	1,840,483	-0.34(-1.78%)
Dec 27, 2011	18.78	18.89	18.62	18.88	2,785,301	+0.09(+0.49%)
Dec 23, 2011	18.89	18.93	18.69	18.79	1,833,377	+0.38(+2.07%)
Dec 21, 2011	18.07	18.44	17.93	18.41	1,979,561	+0.25(+1.39%)
Dec 20, 2011	17.83	18.21	17.73	18.15	1,858,839	+0.74(+4.25%)
Dec 19, 2011	17.97	18.02	17.34	17.41	2,837,846	-0.41(-2.31%)
Dec 16, 2011	17.83	18.15	17.72	17.83	6,929,565	+0.21(+1.22%)
Dec 15, 2011	17.64	17.72	17.43	17.61	5,096,924	+0.24(+1.35%)
Dec 14, 2011	17.32	17.65	17.28	17.38	3,497,572	-0.11(-0.65%)
Dec 13, 2011	18.01	18.04	17.35	17.49	2,868,014	-0.30(-1.66%)
Dec 12, 2011	17.90	17.90	17.57	17.79	1,534,784	-0.26(-1.43%)
Dec 09, 2011	17.70	18.14	17.62	18.04	1,696,263	+0.50(+2.86%)
Dec 08, 2011	18.04	18.04	17.47	17.54	1,936,026	-0.61(-3.39%)
Dec 07, 2011	18.13	18.26	17.63	18.16	4,755,260	+0.08(+0.42%)
Dec 06, 2011	18.25	18.25	17.95	18.08	3,651,400	-0.17(-0.92%)
Dec 05, 2011	18.18	18.40	18.10	18.25	2,787,712	+0.34(+1.91%)
Dec 02, 2011	17.85	18.27	17.85	17.91	2,259,662	+0.16(+0.90%)
Dec 01, 2011	17.84	17.88	17.51	17.75	2,605,151	-0.17(-0.93%)
Nov 30, 2011	17.43	17.91	17.25	17.91	2,896,641	+1.23(+7.37%)
Nov 29, 2011	16.77	16.84	16.55	16.68	1,817,417	-0.06(-0.36%)
Nov 28, 2011	16.84	16.90	16.54	16.75	3,189,865	+0.47(+2.89%)
Nov 25, 2011	16.27	16.59	16.15	16.27	766,309	-0.02(-0.14%)
Nov 23, 2011	16.75	16.76	16.26	16.30	3,492,697	-0.61(-3.59%)
Nov 22, 2011	16.96	17.12	16.74	16.90	2,710,836	-0.11(-0.67%)
Nov 21, 2011	17.18	17.26	16.84	17.02	5,662,802	-0.55(-3.15%)
Nov 18, 2011	17.46	17.61	17.24	17.57	1,609,695	+0.23(+1.31%)
Nov 17, 2011	17.50	17.85	17.26	17.34	2,919,028	-0.18(-1.04%)
Nov 16, 2011	17.50	18.02	17.42	17.53	2,440,245	-0.18(-1.03%)
Nov 15, 2011	17.39	17.82	17.27	17.71	2,172,618	+0.23(+1.30%)
Nov 14, 2011	17.78	17.87	17.34	17.48	1,607,638	-0.43(-2.42%)
Nov 11, 2011	17.79	18.06	17.78	17.91	3,074,967	+0.37(+2.12%)
Nov 10, 2011	17.57	17.77	17.41	17.54	1,909,428	+0.18(+1.05%)
Nov 09, 2011	17.88	17.96	17.30	17.36	2,418,695	-1.04(-5.65%)
Nov 08, 2011	18.19	18.46	17.88	18.40	3,415,944	+0.39(+2.19%)
Nov 07, 2011	17.72	18.07	17.57	18.01	2,576,514	+0.14(+0.81%)
Nov 04, 2011	17.89	17.94	17.55	17.86	2,148,515	-0.17(-0.97%)
Nov 03, 2011	17.81	18.14	17.29	18.04	3,373,961	+0.44(+2.50%)
Nov 02, 2011	17.38	17.66	17.19	17.60	2,692,405	+0.67(+3.95%)
Nov 01, 2011	17.16	17.59	16.88	16.93	6,606,172	-0.88(-4.94%)
Oct 31, 2011	18.21	18.29	17.77	17.81	2,492,670	-0.55(-2.98%)
Oct 28, 2011	18.49	18.62	18.20	18.35	3,132,468	-0.14(-0.74%)
Oct 27, 2011	18.32	18.65	18.08	18.49	6,157,542	+0.90(+5.14%)
Oct 26, 2011	17.47	17.69	17.15	17.59	5,433,547	+0.40(+2.34%)
Oct 25, 2011	17.64	17.65	17.11	17.19	5,065,302	-0.61(-3.41%)
Oct 24, 2011	17.57	17.88	17.23	17.79	5,717,050	+0.40(+2.31%)
Oct 21, 2011	17.10	17.41	16.87	17.39	5,589,517	+0.50(+2.97%)
Oct 20, 2011	16.68	16.91	16.29	16.89	3,138,084	+0.27(+1.64%)
Oct 19, 2011	16.56	16.82	16.42	16.62	5,502,834	+0.01(+0.05%)
Oct 18, 2011	15.76	16.81	15.72	16.61	6,327,224	+0.95(+6.06%)
Oct 17, 2011	16.24	16.24	15.61	15.66	3,107,178	-0.69(-4.20%)
Oct 14, 2011	16.46	16.60	15.99	16.35	3,149,285	+0.14(+0.87%)
Oct 13, 2011	16.48	16.48	15.91	16.21	3,552,399	-0.35(-2.11%)
Oct 12, 2011	16.25	16.90	16.24	16.56	5,066,014	+0.42(+2.63%)
Oct 11, 2011	15.67	16.28	15.67	16.13	3,586,357	+0.16(+1.00%)
Oct 10, 2011	15.44	15.99	15.39	15.97	3,455,907	+0.84(+5.57%)
Oct 07, 2011	15.96	16.05	15.11	15.13	4,636,774	-0.77(-4.87%)
Oct 06, 2011	15.72	15.94	15.61	15.90	3,263,860	+0.48(+3.10%)
Oct 05, 2011	15.17	15.54	14.87	15.42	5,916,214	+0.20(+1.30%)
Oct 04, 2011	13.92	15.23	13.90	15.23	7,492,437	+1.13(+8.02%)

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.