Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.28	14.46	14.25	14.29	7,892	+0.01(+0.07%)
Dec 29, 2011	14.60	14.64	14.28	14.28	9,972	-0.18(-1.24%)
Dec 28, 2011	14.78	14.78	14.45	14.46	6,550	-0.28(-1.88%)
Dec 27, 2011	14.72	14.84	14.61	14.74	10,903	-0.06(-0.38%)
Dec 23, 2011	14.62	14.80	14.62	14.80	3,480	+0.26(+1.79%)
Dec 21, 2011	14.58	14.72	14.40	14.54	24,141	+0.13(+0.91%)
Dec 20, 2011	14.42	14.58	14.40	14.40	23,696	-0.09(-0.61%)
Dec 19, 2011	14.54	14.58	14.39	14.49	21,425	-0.22(-1.49%)
Dec 16, 2011	15.08	15.08	14.71	14.71	4,535	-0.22(-1.46%)
Dec 15, 2011	14.94	15.25	14.84	14.93	13,771	-0.01(-0.06%)
Dec 14, 2011	15.30	15.47	14.94	14.94	15,095	-0.36(-2.33%)
Dec 13, 2011	15.37	15.52	15.29	15.29	3,953	-0.08(-0.49%)
Dec 12, 2011	15.36	15.37	15.36	15.37	843	-0.01(-0.09%)
Dec 09, 2011	15.19	15.93	15.19	15.38	3,736	+0.19(+1.24%)
Dec 08, 2011	15.19	15.29	15.19	15.19	7,808	-0.00(-0.02%)
Dec 07, 2011	15.30	15.44	15.20	15.20	18,981	-0.18(-1.20%)
Dec 06, 2011	15.44	15.60	15.30	15.38	9,869	-0.17(-1.07%)
Dec 05, 2011	15.67	15.67	15.47	15.55	5,716	-0.16(-0.99%)
Dec 02, 2011	15.57	15.74	15.34	15.70	5,834	+0.32(+2.09%)
Dec 01, 2011	15.33	15.56	15.33	15.38	8,044	-0.09(-0.57%)
Nov 30, 2011	15.86	15.92	15.45	15.47	16,709	-0.21(-1.36%)
Nov 29, 2011	15.92	15.92	15.68	15.68	6,615	-0.31(-1.95%)
Nov 28, 2011	15.97	16.00	15.77	16.00	16,943	+0.14(+0.88%)
Nov 25, 2011	15.85	15.91	15.84	15.86	4,370	+0.08(+0.50%)
Nov 23, 2011	15.55	15.91	15.55	15.78	11,089	+0.22(+1.45%)
Nov 22, 2011	15.54	15.55	15.44	15.55	4,809	+0.02(+0.11%)
Nov 21, 2011	15.45	15.54	15.29	15.54	10,979	-0.01(-0.05%)
Nov 18, 2011	15.44	15.55	15.44	15.54	3,691	+0.16(+1.06%)
Nov 17, 2011	15.39	15.43	15.24	15.38	8,127	+0.00(+0.02%)
Nov 16, 2011	15.43	15.43	15.24	15.38	6,506	+0.07(+0.43%)
Nov 15, 2011	15.42	15.43	15.26	15.31	10,031	-0.03(-0.20%)
Nov 14, 2011	15.45	15.55	15.29	15.34	7,160	-0.04(-0.23%)
Nov 11, 2011	15.27	15.48	15.21	15.38	11,191	+0.06(+0.39%)
Nov 10, 2011	15.38	15.38	15.16	15.32	8,195	-0.24(-1.52%)
Nov 09, 2011	15.46	15.55	15.39	15.55	11,361	+0.07(+0.48%)
Nov 08, 2011	15.68	15.77	15.48	15.48	8,458	-0.34(-2.14%)
Nov 07, 2011	15.87	15.87	15.44	15.82	9,078	+0.13(+0.83%)
Nov 04, 2011	15.55	15.74	15.37	15.69	6,665	+0.16(+1.01%)
Nov 03, 2011	15.55	15.55	15.36	15.53	12,175	+0.23(+1.49%)
Nov 02, 2011	15.31	15.31	15.30	15.30	792	-0.13(-0.83%)
Nov 01, 2011	15.83	15.83	15.20	15.43	15,050	-0.25(-1.60%)
Oct 31, 2011	15.91	15.91	15.46	15.68	15,163	-0.23(-1.42%)
Oct 28, 2011	15.35	15.91	15.35	15.91	4,809	+0.40(+2.55%)
Oct 27, 2011	15.52	15.54	15.07	15.51	5,997	+0.07(+0.47%)
Oct 26, 2011	14.77	15.49	14.77	15.44	11,837	+0.69(+4.68%)
Oct 25, 2011	14.52	14.90	14.52	14.75	9,827	-0.28(-1.87%)
Oct 24, 2011	14.83	15.08	14.83	15.03	17,290	-0.02(-0.16%)
Oct 21, 2011	14.61	15.05	14.61	15.05	5,091	+0.22(+1.47%)
Oct 20, 2011	14.68	14.85	14.55	14.84	9,115	-0.05(-0.35%)
Oct 19, 2011	14.85	14.99	14.81	14.89	5,831	+0.04(+0.26%)
Oct 18, 2011	14.75	14.85	14.75	14.85	2,893	+0.15(+1.01%)
Oct 17, 2011	14.71	14.88	14.66	14.70	10,966	-0.26(-1.72%)
Oct 14, 2011	15.30	15.30	14.95	14.96	2,827	-0.14(-0.93%)
Oct 13, 2011	15.10	15.10	15.10	15.10	996	+0.04(+0.23%)
Oct 12, 2011	15.04	15.10	15.04	15.07	1,691	-0.02(-0.12%)
Oct 11, 2011	15.10	15.23	15.08	15.08	3,066	-0.15(-0.97%)
Oct 10, 2011	15.14	15.45	14.64	15.23	12,905	+0.13(+0.86%)
Oct 07, 2011	14.84	15.19	14.82	15.10	9,263	+0.12(+0.80%)
Oct 06, 2011	15.10	15.28	14.30	14.98	10,251	+0.68(+4.76%)
Oct 05, 2011	14.36	15.14	13.78	14.30	18,068	-0.01(-0.07%)
Oct 04, 2011	14.70	14.70	13.69	14.31	37,884	-0.56(-3.78%)

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.