Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.77	17.77	17.48	17.49	10,986	-0.16(-0.88%)
Dec 29, 2011	17.30	17.78	17.30	17.65	22,471	+0.25(+1.44%)
Dec 28, 2011	17.76	17.77	17.39	17.40	12,950	-0.45(-2.52%)
Dec 27, 2011	17.85	17.98	17.77	17.85	16,850	-0.09(-0.50%)
Dec 23, 2011	17.86	17.94	17.72	17.94	24,996	+0.64(+3.70%)
Dec 21, 2011	16.96	17.30	16.95	17.30	8,200	+0.01(+0.06%)
Dec 20, 2011	16.92	17.30	16.85	17.29	16,400	+1.10(+6.79%)
Dec 19, 2011	16.82	16.96	16.18	16.19	26,471	-0.61(-3.63%)
Dec 16, 2011	17.00	17.18	16.72	16.80	18,455	-0.09(-0.56%)
Dec 15, 2011	17.11	17.11	16.69	16.89	10,143	+0.27(+1.65%)
Dec 14, 2011	16.75	16.81	16.30	16.62	12,425	-0.25(-1.48%)
Dec 13, 2011	17.74	17.74	16.84	16.87	38,435	-0.44(-2.52%)
Dec 12, 2011	18.00	18.00	17.21	17.31	24,403	-0.69(-3.86%)
Dec 09, 2011	17.65	18.10	17.62	18.00	24,050	+0.71(+4.11%)
Dec 08, 2011	18.06	18.06	17.29	17.29	32,990	-0.77(-4.27%)
Dec 07, 2011	17.78	18.14	17.66	18.06	5,430	-0.20(-1.08%)
Dec 06, 2011	18.53	18.53	17.95	18.26	12,300	-0.03(-0.16%)
Dec 05, 2011	17.75	18.43	17.75	18.29	34,923	+0.56(+3.16%)
Dec 02, 2011	17.84	18.08	17.64	17.73	34,080	+0.30(+1.72%)
Dec 01, 2011	17.73	17.73	17.32	17.43	10,351	-0.17(-0.97%)
Nov 30, 2011	16.74	17.60	16.74	17.60	27,560	+1.70(+10.69%)
Nov 29, 2011	16.07	16.12	15.80	15.90	22,455	+0.06(+0.38%)
Nov 28, 2011	16.48	17.19	15.84	15.84	25,440	+0.59(+3.87%)
Nov 25, 2011	15.50	15.80	15.19	15.25	28,835	-0.26(-1.68%)
Nov 23, 2011	16.26	16.26	15.50	15.51	36,484	-0.99(-6.00%)
Nov 22, 2011	16.75	16.88	16.50	16.50	14,192	-0.43(-2.54%)
Nov 21, 2011	16.74	17.17	16.49	16.93	12,466	-0.56(-3.20%)
Nov 18, 2011	17.40	17.55	17.11	17.49	5,380	+0.41(+2.39%)
Nov 17, 2011	17.46	17.48	17.00	17.08	15,850	-0.38(-2.19%)
Nov 16, 2011	17.78	17.93	17.44	17.46	7,160	-0.42(-2.33%)
Nov 15, 2011	17.82	17.99	17.77	17.88	9,220	+0.39(+2.23%)
Nov 14, 2011	17.93	17.93	17.31	17.49	17,807	-0.36(-2.02%)
Nov 11, 2011	17.10	17.92	17.10	17.85	17,505	+0.50(+2.88%)
Nov 10, 2011	19.24	19.30	17.30	17.35	51,814	-1.40(-7.47%)
Nov 09, 2011	18.25	19.20	18.25	18.75	6,034	-0.37(-1.94%)
Nov 08, 2011	19.14	19.35	18.85	19.12	13,550	-0.14(-0.73%)
Nov 07, 2011	19.35	19.55	19.07	19.26	17,664	+0.16(+0.84%)
Nov 04, 2011	19.00	19.40	19.00	19.10	1,697	-0.29(-1.50%)
Nov 03, 2011	19.20	19.39	19.05	19.39	4,070	+0.34(+1.78%)
Nov 02, 2011	19.30	19.50	19.00	19.05	5,960	+0.25(+1.33%)
Nov 01, 2011	19.00	19.95	18.06	18.80	17,776	-0.97(-4.91%)
Oct 31, 2011	19.52	19.99	19.24	19.77	14,086	+0.17(+0.87%)
Oct 28, 2011	19.35	19.75	19.21	19.60	14,020	+0.35(+1.82%)
Oct 27, 2011	19.00	19.29	18.30	19.25	34,379	+1.36(+7.60%)
Oct 26, 2011	17.29	17.89	17.24	17.89	42,884	+1.14(+6.81%)
Oct 25, 2011	17.36	17.36	16.75	16.75	9,125	-0.73(-4.18%)
Oct 24, 2011	17.00	17.59	16.93	17.48	37,646	+0.68(+4.05%)
Oct 21, 2011	16.75	16.80	16.47	16.80	26,920	+0.71(+4.41%)
Oct 20, 2011	16.37	16.39	15.74	16.09	14,713	-0.13(-0.80%)
Oct 19, 2011	16.90	17.16	16.22	16.22	17,488	-0.75(-4.42%)
Oct 18, 2011	16.00	17.14	16.00	16.97	37,570	+0.97(+6.06%)
Oct 17, 2011	16.68	16.68	16.00	16.00	27,422	-0.88(-5.21%)
Oct 14, 2011	16.73	16.88	16.40	16.88	17,587	+0.58(+3.55%)
Oct 13, 2011	16.07	16.38	15.75	16.30	45,545	-0.19(-1.15%)
Oct 12, 2011	16.20	16.60	16.20	16.49	48,198	+0.62(+3.91%)
Oct 11, 2011	15.89	15.97	15.48	15.87	26,300	-0.62(-3.76%)
Oct 10, 2011	16.15	16.50	16.00	16.49	49,706	+0.94(+6.05%)
Oct 07, 2011	16.50	16.50	15.50	15.55	20,250	-0.80(-4.89%)
Oct 06, 2011	15.60	16.35	15.60	16.35	30,285	+0.76(+4.87%)
Oct 05, 2011	15.35	15.65	15.07	15.59	34,207	+0.59(+3.93%)
Oct 04, 2011	14.11	15.00	13.14	15.00	86,469	+0.59(+4.09%)

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.