Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.85	16.93	16.78	16.83	4,095,923	-0.02(-0.14%)
Dec 29, 2011	16.71	16.97	16.60	16.85	5,222,287	+0.19(+1.16%)
Dec 28, 2011	16.80	16.85	16.55	16.66	5,634,953	-0.07(-0.41%)
Dec 27, 2011	16.60	16.88	16.59	16.73	4,039,542	+0.10(+0.62%)
Dec 23, 2011	16.55	16.63	16.40	16.63	3,901,973	+0.30(+1.85%)
Dec 21, 2011	16.26	16.35	16.01	16.32	5,988,290	+0.12(+0.74%)
Dec 20, 2011	15.83	16.37	15.83	16.20	7,383,609	+0.65(+4.20%)
Dec 19, 2011	15.86	16.06	15.50	15.55	6,790,413	-0.25(-1.58%)
Dec 16, 2011	15.78	16.05	15.65	15.80	10,260,934	+0.15(+0.94%)
Dec 15, 2011	15.77	15.90	15.57	15.65	7,592,075	+0.14(+0.92%)
Dec 14, 2011	15.45	15.75	15.38	15.51	7,985,100	+0.01(+0.04%)
Dec 13, 2011	15.92	16.14	15.34	15.51	7,955,949	-0.30(-1.91%)
Dec 12, 2011	15.90	15.90	15.62	15.81	5,841,849	-0.27(-1.66%)
Dec 09, 2011	15.86	16.15	15.82	16.07	6,100,122	+0.32(+2.02%)
Dec 08, 2011	16.17	16.17	15.71	15.76	7,968,542	-0.55(-3.35%)
Dec 07, 2011	16.18	16.41	15.96	16.30	6,808,489	+0.02(+0.14%)
Dec 06, 2011	16.32	16.42	16.05	16.28	8,376,884	-0.25(-1.51%)
Dec 05, 2011	16.58	16.64	16.24	16.53	9,376,960	+0.17(+1.04%)
Dec 02, 2011	16.10	16.43	16.10	16.36	11,133,139	+0.54(+3.42%)
Dec 01, 2011	16.06	16.11	15.67	15.82	7,584,654	-0.33(-2.04%)
Nov 30, 2011	15.79	16.16	15.77	16.15	10,280,453	+0.98(+6.49%)
Nov 29, 2011	15.26	15.47	15.11	15.16	7,297,475	+0.11(+0.72%)
Nov 28, 2011	15.24	15.31	14.91	15.06	8,685,592	+0.34(+2.28%)
Nov 25, 2011	14.53	14.95	14.53	14.72	5,890,809	+0.18(+1.21%)
Nov 23, 2011	14.94	15.00	14.42	14.54	16,212,267	-0.60(-3.94%)
Nov 22, 2011	15.40	15.48	15.07	15.14	9,322,284	-0.28(-1.81%)
Nov 21, 2011	15.68	15.70	15.32	15.42	17,051,296	-0.51(-3.21%)
Nov 18, 2011	15.98	16.28	15.86	15.93	10,170,494	+0.11(+0.68%)
Nov 17, 2011	15.85	15.93	15.62	15.82	13,516,409	-0.10(-0.64%)
Nov 16, 2011	15.83	16.27	15.74	15.93	10,065,155	-0.07(-0.46%)
Nov 15, 2011	15.91	16.14	15.80	16.00	7,316,083	-0.01(-0.04%)
Nov 14, 2011	16.26	16.32	15.91	16.01	7,401,304	-0.27(-1.67%)
Nov 11, 2011	16.22	16.47	16.16	16.28	7,115,495	+0.32(+1.98%)
Nov 10, 2011	16.06	16.15	15.79	15.96	7,503,868	+0.15(+0.93%)
Nov 09, 2011	15.86	16.18	15.73	15.82	10,912,224	-0.72(-4.33%)
Nov 08, 2011	16.31	16.57	16.04	16.53	8,210,634	+0.35(+2.19%)
Nov 07, 2011	16.16	16.28	15.84	16.18	7,306,719	-0.06(-0.35%)
Nov 04, 2011	15.83	16.35	15.69	16.23	9,338,116	+0.20(+1.27%)
Nov 03, 2011	15.75	16.08	15.45	16.03	8,495,021	+0.55(+3.57%)
Nov 02, 2011	15.49	15.57	15.26	15.48	6,820,629	+0.27(+1.78%)
Nov 01, 2011	15.06	15.45	14.96	15.21	11,077,963	-0.40(-2.56%)
Oct 31, 2011	15.91	16.01	15.60	15.61	7,577,566	-0.63(-3.85%)
Oct 28, 2011	16.14	16.31	15.89	16.23	9,380,878	-0.08(-0.48%)
Oct 27, 2011	15.63	16.48	15.62	16.31	15,687,024	+1.34(+8.92%)
Oct 26, 2011	15.08	15.15	14.55	14.98	11,611,964	+0.17(+1.14%)
Oct 25, 2011	15.04	15.07	14.71	14.81	7,147,578	-0.27(-1.79%)
Oct 24, 2011	14.73	15.17	14.70	15.08	7,422,112	+0.47(+3.20%)
Oct 21, 2011	14.58	14.77	14.33	14.61	8,365,706	+0.19(+1.33%)
Oct 20, 2011	14.31	14.53	14.10	14.42	8,651,220	+0.11(+0.75%)
Oct 19, 2011	14.60	14.74	14.24	14.31	6,087,370	-0.29(-2.01%)
Oct 18, 2011	14.14	14.76	13.97	14.60	9,177,420	+0.47(+3.31%)
Oct 17, 2011	14.52	14.57	14.09	14.14	7,209,854	-0.52(-3.54%)
Oct 14, 2011	14.69	14.85	14.45	14.65	8,375,514	+0.17(+1.17%)
Oct 13, 2011	14.32	14.53	14.23	14.49	7,588,279	+0.01(+0.04%)
Oct 12, 2011	14.37	14.62	14.32	14.48	8,025,421	+0.26(+1.86%)
Oct 11, 2011	13.97	14.38	13.91	14.22	7,154,507	+0.07(+0.52%)
Oct 10, 2011	13.91	14.18	13.87	14.14	5,240,276	+0.59(+4.37%)
Oct 07, 2011	13.85	13.94	13.38	13.55	8,252,146	-0.25(-1.80%)
Oct 06, 2011	13.76	13.93	13.61	13.80	9,669,974	+0.25(+1.83%)
Oct 05, 2011	13.13	13.60	12.86	13.55	11,011,729	+0.48(+3.66%)
Oct 04, 2011	12.49	13.09	12.14	13.07	14,099,626	+0.31(+2.43%)

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.