Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.43	14.61	14.41	14.44	7,809	+0.01(+0.08%)
Dec 29, 2011	14.76	14.79	14.43	14.43	9,868	-0.18(-1.24%)
Dec 28, 2011	14.94	14.94	14.61	14.61	6,481	-0.28(-1.88%)
Dec 27, 2011	14.88	14.99	14.77	14.89	10,789	-0.06(-0.38%)
Dec 23, 2011	14.77	14.95	14.77	14.95	3,444	+0.26(+1.79%)
Dec 21, 2011	14.74	14.88	14.56	14.69	23,888	+0.13(+0.91%)
Dec 20, 2011	14.57	14.74	14.56	14.56	23,448	-0.09(-0.61%)
Dec 19, 2011	14.69	14.74	14.54	14.65	21,200	-0.22(-1.49%)
Dec 16, 2011	15.24	15.24	14.87	14.87	4,487	-0.22(-1.46%)
Dec 15, 2011	15.10	15.42	15.00	15.09	13,627	-0.01(-0.06%)
Dec 14, 2011	15.46	15.63	15.10	15.10	14,937	-0.36(-2.33%)
Dec 13, 2011	15.53	15.69	15.46	15.46	3,911	-0.08(-0.49%)
Dec 12, 2011	15.53	15.53	15.53	15.53	834	-0.01(-0.09%)
Dec 09, 2011	15.35	16.10	15.35	15.55	3,697	+0.19(+1.24%)
Dec 08, 2011	15.35	15.46	15.35	15.35	7,726	-0.00(-0.02%)
Dec 07, 2011	15.46	15.60	15.36	15.36	18,783	-0.19(-1.20%)
Dec 06, 2011	15.60	15.76	15.46	15.54	9,765	-0.17(-1.07%)
Dec 05, 2011	15.84	15.84	15.63	15.71	5,656	-0.16(-0.99%)
Dec 02, 2011	15.73	15.91	15.50	15.87	5,773	+0.32(+2.09%)
Dec 01, 2011	15.49	15.72	15.49	15.54	7,960	-0.09(-0.57%)
Nov 30, 2011	16.03	16.09	15.62	15.63	16,534	-0.22(-1.36%)
Nov 29, 2011	16.08	16.08	15.85	15.85	6,546	-0.32(-1.95%)
Nov 28, 2011	16.14	16.17	15.93	16.17	16,765	+0.14(+0.88%)
Nov 25, 2011	16.01	16.08	16.01	16.03	4,325	+0.08(+0.50%)
Nov 23, 2011	15.72	16.07	15.72	15.95	10,973	+0.23(+1.45%)
Nov 22, 2011	15.70	15.72	15.61	15.72	4,758	+0.02(+0.11%)
Nov 21, 2011	15.61	15.70	15.45	15.70	10,864	-0.01(-0.05%)
Nov 18, 2011	15.60	15.72	15.60	15.71	3,653	+0.16(+1.06%)
Nov 17, 2011	15.56	15.60	15.40	15.54	8,042	+0.00(+0.02%)
Nov 16, 2011	15.59	15.59	15.40	15.54	6,438	+0.07(+0.43%)
Nov 15, 2011	15.58	15.59	15.42	15.47	9,926	-0.03(-0.20%)
Nov 14, 2011	15.61	15.71	15.46	15.50	7,085	-0.04(-0.23%)
Nov 11, 2011	15.43	15.65	15.37	15.54	11,074	+0.06(+0.39%)
Nov 10, 2011	15.54	15.54	15.32	15.48	8,109	-0.24(-1.52%)
Nov 09, 2011	15.62	15.72	15.56	15.72	11,242	+0.07(+0.48%)
Nov 08, 2011	15.84	15.94	15.64	15.64	8,370	-0.34(-2.14%)
Nov 07, 2011	16.04	16.04	15.60	15.99	8,983	+0.13(+0.83%)
Nov 04, 2011	15.72	15.91	15.53	15.85	6,595	+0.16(+1.02%)
Nov 03, 2011	15.71	15.72	15.52	15.69	12,048	+0.23(+1.49%)
Nov 02, 2011	15.47	15.47	15.46	15.46	783	-0.13(-0.82%)
Nov 01, 2011	16.00	16.00	15.36	15.59	14,892	-0.25(-1.60%)
Oct 31, 2011	16.08	16.08	15.63	15.85	15,004	-0.23(-1.42%)
Oct 28, 2011	15.51	16.08	15.51	16.08	4,758	+0.40(+2.55%)
Oct 27, 2011	15.68	15.70	15.23	15.68	5,934	+0.07(+0.46%)
Oct 26, 2011	14.92	15.66	14.92	15.60	11,713	+0.70(+4.68%)
Oct 25, 2011	14.68	15.06	14.68	14.91	9,724	-0.28(-1.87%)
Oct 24, 2011	14.99	15.24	14.99	15.19	17,109	-0.02(-0.16%)
Oct 21, 2011	14.76	15.21	14.76	15.21	5,038	+0.22(+1.47%)
Oct 20, 2011	14.83	15.01	14.70	14.99	9,019	-0.05(-0.35%)
Oct 19, 2011	15.00	15.15	14.96	15.05	5,770	+0.04(+0.26%)
Oct 18, 2011	14.91	15.01	14.91	15.01	2,862	+0.15(+1.01%)
Oct 17, 2011	14.87	15.04	14.82	14.86	10,851	-0.26(-1.72%)
Oct 14, 2011	15.46	15.46	15.11	15.12	2,798	-0.14(-0.93%)
Oct 13, 2011	15.26	15.26	15.26	15.26	986	+0.04(+0.23%)
Oct 12, 2011	15.20	15.26	15.20	15.22	1,673	-0.02(-0.12%)
Oct 11, 2011	15.26	15.39	15.24	15.24	3,034	-0.15(-0.97%)
Oct 10, 2011	15.30	15.62	14.80	15.39	12,770	+0.13(+0.86%)
Oct 07, 2011	14.99	15.35	14.98	15.26	9,166	+0.12(+0.80%)
Oct 06, 2011	15.26	15.44	14.45	15.14	10,143	+0.69(+4.76%)
Oct 05, 2011	14.52	15.30	13.93	14.45	17,878	-0.01(-0.07%)
Oct 04, 2011	14.86	14.86	13.84	14.46	37,487	-0.57(-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.