Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.37	17.45	17.27	17.36	21,036	-0.04(-0.23%)
Dec 29, 2011	16.97	17.56	16.92	17.40	48,995	+0.32(+1.87%)
Dec 28, 2011	17.03	17.08	16.61	17.08	53,860	+0.18(+1.07%)
Dec 23, 2011	16.76	16.90	16.90	16.90	27,124	-0.04(-0.24%)
Dec 21, 2011	16.95	17.02	16.69	16.94	75,912	-0.02(-0.12%)
Dec 20, 2011	17.00	17.05	16.94	16.96	133,287	+0.17(+1.01%)
Dec 19, 2011	17.00	17.04	16.69	16.79	193,006	-0.21(-1.24%)
Dec 16, 2011	16.45	17.07	16.40	17.00	106,500	+0.58(+3.53%)
Dec 15, 2011	16.30	16.48	16.25	16.42	148,316	+0.20(+1.23%)
Dec 14, 2011	16.48	16.50	16.01	16.22	212,173	-0.67(-3.97%)
Dec 13, 2011	17.07	17.15	16.68	16.89	14,212	-0.06(-0.35%)
Dec 12, 2011	17.12	17.12	16.92	16.95	94,603	-0.17(-0.99%)
Dec 09, 2011	17.07	17.20	17.00	17.12	33,558	-0.03(-0.17%)
Dec 08, 2011	17.13	17.19	17.05	17.15	170,866	+0.02(+0.12%)
Dec 07, 2011	17.28	17.31	17.00	17.13	127,657	-0.12(-0.70%)
Dec 06, 2011	17.16	17.40	16.70	17.25	57,017	-0.16(-0.92%)
Dec 05, 2011	17.20	17.45	17.08	17.41	88,878	+0.31(+1.81%)
Dec 02, 2011	17.14	17.15	17.00	17.10	62,825	+0.08(+0.47%)
Dec 01, 2011	17.06	17.15	16.64	17.02	243,596	-0.19(-1.10%)
Nov 30, 2011	16.30	17.30	16.15	17.21	536,056	+1.11(+6.89%)
Nov 29, 2011	15.11	16.46	15.11	16.10	518,941	+0.95(+6.27%)
Nov 28, 2011	15.31	15.35	14.95	15.15	309,444	-0.15(-0.98%)
Nov 25, 2011	15.44	15.46	15.18	15.30	72,405	+0.04(+0.26%)
Nov 24, 2011	15.24	15.46	15.08	15.26	28,953	-0.06(-0.39%)
Nov 23, 2011	15.50	15.58	14.95	15.32	212,461	-0.26(-1.67%)
Nov 22, 2011	15.15	15.74	15.20	15.58	47,117	+0.31(+2.03%)
Nov 21, 2011	15.25	15.35	15.04	15.27	78,530	-0.08(-0.52%)
Nov 18, 2011	15.60	15.68	15.35	15.35	76,235	-0.25(-1.60%)
Nov 17, 2011	15.65	15.69	15.50	15.60	114,054	-0.05(-0.32%)
Nov 16, 2011	15.70	15.86	15.09	15.65	105,964	-0.05(-0.32%)
Nov 15, 2011	15.80	15.80	15.52	15.70	79,687	-0.15(-0.95%)
Nov 14, 2011	15.74	15.95	15.74	15.85	25,238	+0.18(+1.15%)
Nov 11, 2011	15.50	15.70	15.20	15.67	72,298	+0.27(+1.75%)
Nov 10, 2011	15.00	15.55	15.00	15.40	149,619	+0.62(+4.19%)
Nov 09, 2011	14.40	15.34	14.40	14.78	68,347	-0.22(-1.47%)
Nov 08, 2011	15.00	15.00	14.68	15.00	88,503	+0.00(+0.00%)
Nov 07, 2011	14.87	15.00	14.68	15.00	70,763	+0.19(+1.28%)
Nov 04, 2011	14.53	15.00	14.53	14.81	80,045	+0.19(+1.30%)
Nov 03, 2011	14.00	14.68	14.00	14.62	28,643	+0.65(+4.65%)
Nov 02, 2011	13.88	13.97	13.85	13.97	3,962	+0.25(+1.82%)
Nov 01, 2011	13.99	13.99	13.43	13.72	22,730	-0.59(-4.12%)
Oct 31, 2011	14.32	14.48	14.31	14.31	4,417	-0.13(-0.90%)
Oct 28, 2011	14.69	14.69	14.44	14.44	68,921	-0.16(-1.10%)
Oct 27, 2011	14.29	14.75	14.29	14.60	86,152	+0.51(+3.62%)
Oct 26, 2011	14.29	14.30	13.83	14.09	12,309	-0.21(-1.47%)
Oct 25, 2011	13.90	14.33	13.59	14.30	38,411	+0.80(+5.93%)
Oct 24, 2011	13.74	13.74	13.46	13.50	36,928	+0.10(+0.75%)
Oct 21, 2011	13.75	13.75	13.20	13.40	49,000	-0.06(-0.45%)
Oct 20, 2011	13.82	13.82	13.38	13.46	11,903	-0.29(-2.11%)
Oct 19, 2011	13.75	13.99	13.72	13.75	23,184	+0.02(+0.15%)
Oct 18, 2011	13.38	13.73	13.32	13.73	44,666	+0.40(+3.00%)
Oct 17, 2011	13.50	13.59	13.33	13.33	58,163	-0.13(-0.97%)
Oct 14, 2011	13.58	13.68	13.20	13.46	32,419	+0.11(+0.82%)
Oct 13, 2011	13.35	13.35	13.13	13.35	13,305	-0.01(-0.07%)
Oct 12, 2011	13.15	13.51	13.15	13.36	163,766	+0.21(+1.60%)
Oct 11, 2011	12.74	13.25	12.48	13.15	39,497	+0.68(+5.45%)
Oct 07, 2011	12.50	12.56	12.22	12.47	79,175	-0.03(-0.24%)
Oct 06, 2011	12.09	12.50	11.91	12.50	278,192	+0.59(+4.95%)
Oct 05, 2011	11.28	11.91	11.27	11.91	44,259	+0.91(+8.27%)
Oct 04, 2011	10.59	11.10	9.890	11.00	124,010	+0.09(+0.82%)

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.