Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.51	15.68	15.41	15.42	1,809	-0.26(-1.66%)
Dec 29, 2011	15.69	15.69	15.68	15.68	653	+0.06(+0.38%)
Dec 28, 2011	15.80	15.80	15.62	15.62	3,130	-0.30(-1.88%)
Dec 23, 2011	15.92	15.92	15.92	15.92	159	+0.04(+0.25%)
Dec 21, 2011	15.90	15.90	15.75	15.88	3,456	+0.08(+0.51%)
Dec 20, 2011	15.61	15.80	15.61	15.80	2,587	+0.27(+1.74%)
Dec 19, 2011	15.76	15.76	15.53	15.53	1,945	-0.42(-2.63%)
Dec 16, 2011	16.04	16.07	15.93	15.95	1,203	-0.05(-0.31%)
Dec 15, 2011	16.07	16.08	16.00	16.00	3,455	+0.12(+0.76%)
Dec 14, 2011	15.98	15.98	15.88	15.88	2,000	-0.22(-1.37%)
Dec 13, 2011	16.34	16.34	16.10	16.10	1,417	+0.04(+0.25%)
Dec 12, 2011	16.17	16.18	16.03	16.06	3,440	-0.73(-4.35%)
Dec 09, 2011	16.86	16.89	16.79	16.79	1,231	+0.06(+0.36%)
Dec 08, 2011	16.81	16.88	16.68	16.73	12,018	-0.59(-3.41%)
Dec 07, 2011	17.27	17.32	17.27	17.32	717	-0.30(-1.70%)
Dec 06, 2011		17.62	17.62	17.62	128	+0.00(+0.00%)
Dec 05, 2011	17.51	17.62	17.51	17.62	463	-0.03(-0.17%)
Dec 02, 2011	17.57	17.75	17.56	17.65	3,091	+0.49(+2.86%)
Dec 01, 2011	17.19	17.20	17.16	17.16	2,900	-0.04(-0.23%)
Nov 30, 2011	17.06	17.20	17.06	17.20	890	+0.41(+2.44%)
Nov 29, 2011	16.87	16.87	16.75	16.79	12,782	-0.29(-1.70%)
Nov 28, 2011	16.91	17.13	16.91	17.08	6,066	+0.38(+2.28%)
Nov 25, 2011	16.71	16.74	16.51	16.70	9,565	+0.33(+2.02%)
Nov 24, 2011	16.37	16.37	16.37	16.37	150	-0.02(-0.12%)
Nov 23, 2011	16.50	16.50	16.39	16.39	615	-0.28(-1.68%)
Nov 22, 2011	16.68	16.68	16.60	16.67	3,344	+0.10(+0.60%)
Nov 21, 2011	16.84	16.84	16.54	16.57	42,998	-0.63(-3.66%)
Nov 18, 2011	17.28	17.28	17.20	17.20	2,039	-0.08(-0.46%)
Nov 17, 2011	17.56	17.56	17.28	17.28	3,681	-0.42(-2.37%)
Nov 16, 2011	17.90	17.90	17.70	17.70	2,991	-0.36(-1.99%)
Nov 15, 2011	18.06	18.06	18.06	18.06	139	-0.04(-0.22%)
Nov 14, 2011	18.36	18.36	18.10	18.10	1,445	-0.46(-2.48%)
Nov 11, 2011	18.59	18.59	18.51	18.56	909	+0.23(+1.25%)
Nov 10, 2011	18.45	18.45	18.33	18.33	632	-0.08(-0.43%)
Nov 09, 2011	18.70	18.70	18.37	18.41	2,656	-0.65(-3.41%)
Nov 08, 2011	19.27	19.27	19.05	19.06	1,541	-0.12(-0.63%)
Nov 07, 2011	19.18	19.18	19.18	19.18	246	+0.12(+0.63%)
Nov 04, 2011	19.07	19.07	19.06	19.06	1,094	-0.15(-0.78%)
Nov 03, 2011	19.21	19.21	19.21	19.21	907	+0.19(+1.00%)
Nov 02, 2011	19.02	19.02	19.02	19.02	2,600	+0.11(+0.58%)
Nov 01, 2011	18.75	18.95	18.75	18.91	1,955	-0.13(-0.68%)
Oct 31, 2011	19.18	19.18	19.04	19.04	1,561	-0.46(-2.36%)
Oct 28, 2011	19.30	19.50	19.30	19.50	1,863	+0.10(+0.52%)
Oct 27, 2011	19.14	19.40	19.14	19.40	4,068	+0.77(+4.13%)
Oct 26, 2011	18.85	18.85	18.63	18.63	2,942	-0.06(-0.32%)
Oct 25, 2011	18.45	18.78	18.45	18.69	41,683	+0.37(+2.02%)
Oct 24, 2011	18.21	18.35	18.21	18.32	1,284	+0.13(+0.71%)
Oct 21, 2011	18.19	18.19	18.19	18.19	1,500	+0.16(+0.89%)
Oct 20, 2011	18.05	18.15	18.03	18.03	1,017	-0.53(-2.86%)
Oct 19, 2011	18.50	18.58	18.50	18.56	1,202	+0.33(+1.81%)
Oct 18, 2011	18.50	18.50	18.23	18.23	2,905	-0.22(-1.19%)
Oct 17, 2011	18.42	18.48	18.40	18.45	2,689	-0.11(-0.59%)
Oct 14, 2011	18.55	18.58	18.55	18.56	2,645	+0.07(+0.38%)
Oct 13, 2011	18.35	18.49	18.35	18.49	3,001	-0.16(-0.86%)
Oct 12, 2011	18.59	18.67	18.59	18.65	2,004	+0.34(+1.86%)
Oct 11, 2011	18.19	18.31	18.19	18.31	59,996	+0.32(+1.78%)
Oct 07, 2011	18.04	18.04	17.96	17.99	4,220	-0.07(-0.39%)
Oct 06, 2011	17.94	18.06	17.80	18.06	3,141	+0.26(+1.46%)
Oct 05, 2011	17.78	17.80	17.70	17.80	19,135	-0.09(-0.50%)
Oct 04, 2011	17.67	17.89	17.63	17.89	7,765	-0.15(-0.83%)

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.