Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.62	16.72	16.60	16.65	40,059	+0.04(+0.21%)
Dec 29, 2011	16.49	16.62	16.44	16.62	38,293	+0.16(+0.98%)
Dec 28, 2011	16.64	16.66	16.42	16.46	21,350	-0.26(-1.55%)
Dec 27, 2011	16.70	16.77	16.67	16.71	45,219	-0.03(-0.17%)
Dec 23, 2011	16.77	16.80	16.68	16.74	40,960	+0.24(+1.43%)
Dec 21, 2011	16.49	16.58	16.35	16.51	97,653	-0.13(-0.76%)
Dec 20, 2011	16.46	16.66	16.46	16.63	31,339	+0.57(+3.54%)
Dec 19, 2011	16.31	16.36	16.05	16.06	59,437	-0.23(-1.44%)
Dec 16, 2011	16.39	16.39	16.25	16.30	75,987	+0.00(+0.00%)
Dec 15, 2011	16.42	16.42	16.27	16.30	70,576	+0.10(+0.63%)
Dec 14, 2011	16.30	16.35	16.19	16.20	22,465	-0.15(-0.91%)
Dec 13, 2011	16.66	16.72	16.34	16.35	28,407	-0.16(-0.97%)
Dec 12, 2011	16.58	16.58	16.42	16.51	25,989	-0.52(-3.05%)
Dec 09, 2011	16.84	17.08	16.84	17.03	30,377	+0.23(+1.35%)
Dec 08, 2011	17.04	17.04	16.76	16.80	27,902	-0.55(-3.16%)
Dec 07, 2011	17.15	17.35	17.07	17.35	10,616	+0.13(+0.73%)
Dec 06, 2011	17.18	17.32	17.16	17.22	15,749	-0.08(-0.48%)
Dec 05, 2011	17.41	17.45	17.27	17.31	21,323	+0.12(+0.71%)
Dec 02, 2011	17.34	17.37	17.17	17.18	20,236	-0.02(-0.12%)
Dec 01, 2011	17.23	17.30	17.20	17.21	23,315	-0.31(-1.77%)
Nov 30, 2011	17.37	17.52	17.37	17.52	31,313	+0.87(+5.23%)
Nov 29, 2011	16.64	16.79	16.60	16.65	11,067	+0.07(+0.43%)
Nov 28, 2011	16.62	16.63	16.48	16.57	14,683	+0.46(+2.89%)
Nov 25, 2011	16.09	16.26	16.09	16.11	6,342	+0.03(+0.19%)
Nov 23, 2011	16.23	16.23	16.05	16.08	13,210	-0.39(-2.35%)
Nov 22, 2011	16.45	16.57	16.42	16.47	8,725	+0.04(+0.22%)
Nov 21, 2011	16.43	16.48	16.31	16.43	23,742	-0.41(-2.41%)
Nov 18, 2011	16.79	16.87	16.76	16.84	73,676	+0.13(+0.75%)
Nov 17, 2011	17.00	17.00	16.64	16.71	22,653	-0.33(-1.92%)
Nov 16, 2011	17.16	17.26	17.03	17.04	36,310	-0.42(-2.39%)
Nov 15, 2011	17.37	17.49	17.28	17.46	15,952	+0.03(+0.17%)
Nov 14, 2011	17.53	17.53	17.36	17.43	8,268	-0.30(-1.68%)
Nov 11, 2011	17.64	17.80	17.64	17.72	4,713	+0.31(+1.78%)
Nov 10, 2011	17.56	17.56	17.40	17.41	14,076	+0.08(+0.45%)
Nov 09, 2011	17.55	17.60	17.29	17.34	25,947	-0.82(-4.50%)
Nov 08, 2011	17.99	18.19	17.88	18.15	15,287	+0.18(+1.03%)
Nov 07, 2011	17.90	18.03	17.78	17.97	19,294	+0.07(+0.37%)
Nov 04, 2011	17.88	17.93	17.75	17.90	19,219	-0.13(-0.72%)
Nov 03, 2011	17.96	18.11	17.77	18.03	21,420	+0.25(+1.43%)
Nov 02, 2011	17.78	17.83	17.65	17.78	71,899	+0.18(+1.05%)
Nov 01, 2011	17.52	17.75	17.51	17.59	17,980	-0.36(-2.02%)
Oct 31, 2011	18.24	18.24	17.96	17.96	16,462	-0.76(-4.04%)
Oct 28, 2011	18.60	18.76	18.60	18.71	27,860	-0.02(-0.13%)
Oct 27, 2011	18.56	18.80	18.56	18.74	20,945	+0.84(+4.70%)
Oct 26, 2011	17.91	17.94	17.67	17.90	16,067	+0.17(+0.94%)
Oct 25, 2011	17.93	17.93	17.69	17.73	9,351	-0.34(-1.88%)
Oct 24, 2011	17.87	18.17	17.87	18.07	11,525	+0.27(+1.49%)
Oct 21, 2011	17.72	17.80	17.67	17.80	22,954	+0.37(+2.14%)
Oct 20, 2011	17.47	17.47	17.21	17.43	37,607	-0.11(-0.65%)
Oct 19, 2011	17.69	17.79	17.52	17.55	24,625	-0.30(-1.67%)
Oct 18, 2011	17.48	17.91	17.48	17.84	11,302	+0.18(+1.05%)
Oct 17, 2011	17.87	17.87	17.61	17.66	13,012	-0.36(-1.98%)
Oct 14, 2011	17.95	18.02	17.85	18.02	12,918	+0.33(+1.85%)
Oct 13, 2011	17.58	17.69	17.52	17.69	15,213	+0.09(+0.51%)
Oct 12, 2011	17.59	17.79	17.59	17.60	5,228	+0.38(+2.18%)
Oct 11, 2011	17.15	17.28	17.15	17.22	11,614	-0.15(-0.86%)
Oct 10, 2011	17.16	17.38	17.12	17.37	6,389	+0.60(+3.59%)
Oct 07, 2011	17.06	17.06	16.72	16.77	17,150	-0.05(-0.28%)
Oct 06, 2011	16.47	16.82	16.47	16.82	29,694	+0.39(+2.36%)
Oct 05, 2011	16.26	16.46	16.24	16.43	29,201	+0.19(+1.17%)
Oct 04, 2011	15.88	16.24	15.75	16.24	54,439	+0.20(+1.26%)

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.