Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.53	17.67	17.50	17.55	971,333	+0.05(+0.28%)
Dec 29, 2011	17.34	17.51	17.29	17.50	1,377,770	+0.20(+1.15%)
Dec 28, 2011	17.57	17.57	17.25	17.30	1,060,840	-0.29(-1.63%)
Dec 27, 2011	17.60	17.67	17.57	17.59	1,020,802	-0.12(-0.65%)
Dec 23, 2011	17.64	17.70	17.54	17.70	994,144	+0.33(+1.90%)
Dec 21, 2011	17.43	17.44	17.18	17.37	5,854,265	-0.21(-1.19%)
Dec 20, 2011	17.45	17.60	17.40	17.58	1,210,841	+0.62(+3.67%)
Dec 19, 2011	17.23	17.27	16.93	16.96	862,683	-0.26(-1.50%)
Dec 16, 2011	17.32	17.38	17.12	17.22	473,844	-0.06(-0.33%)
Dec 15, 2011	17.35	17.40	17.21	17.28	770,082	+0.17(+0.99%)
Dec 14, 2011	17.23	17.27	17.06	17.11	604,572	-0.22(-1.29%)
Dec 13, 2011	17.61	17.72	17.26	17.33	701,593	-0.18(-1.03%)
Dec 12, 2011	17.67	17.68	17.40	17.51	812,630	-0.57(-3.16%)
Dec 09, 2011	17.90	18.15	17.85	18.08	570,768	+0.27(+1.50%)
Dec 08, 2011	18.13	18.15	17.78	17.81	521,784	-0.63(-3.42%)
Dec 07, 2011	18.23	18.50	18.16	18.45	546,516	+0.10(+0.53%)
Dec 06, 2011	18.31	18.45	18.26	18.35	506,592	-0.13(-0.71%)
Dec 05, 2011	18.53	18.58	18.33	18.48	4,167,733	+0.25(+1.37%)
Dec 02, 2011	18.42	18.47	18.23	18.23	356,791	-0.07(-0.36%)
Dec 01, 2011	18.34	18.40	18.22	18.29	404,996	-0.33(-1.75%)
Nov 30, 2011	18.36	18.65	18.31	18.62	486,613	+0.98(+5.55%)
Nov 29, 2011	17.67	17.77	17.58	17.64	1,267,005	+0.12(+0.68%)
Nov 28, 2011	17.62	17.66	17.39	17.52	826,124	+0.55(+3.27%)
Nov 25, 2011	17.00	17.19	16.97	16.97	236,719	-0.01(-0.06%)
Nov 23, 2011	17.25	17.25	16.94	16.98	503,302	-0.48(-2.77%)
Nov 22, 2011	17.38	17.53	17.34	17.46	557,879	+0.12(+0.69%)
Nov 21, 2011	17.42	17.44	17.20	17.34	570,564	-0.47(-2.63%)
Nov 18, 2011	17.93	17.93	17.75	17.81	993,489	+0.11(+0.61%)
Nov 17, 2011	18.00	18.02	17.57	17.70	764,281	-0.29(-1.63%)
Nov 16, 2011	18.22	18.35	17.98	17.99	985,907	-0.49(-2.68%)
Nov 15, 2011	18.40	18.55	18.29	18.49	741,188	+0.00(+0.00%)
Nov 14, 2011	18.88	18.64	18.38	18.49	729,405	-0.39(-2.07%)
Nov 11, 2011	18.67	18.92	18.67	18.88	409,592	+0.48(+2.60%)
Nov 10, 2011	18.59	18.64	18.29	18.40	486,591	+0.06(+0.33%)
Nov 09, 2011	18.55	18.61	18.25	18.34	831,974	-0.86(-4.50%)
Nov 08, 2011	19.03	19.26	18.85	19.21	650,306	+0.22(+1.17%)
Nov 07, 2011	18.87	18.99	18.68	18.98	454,398	+0.07(+0.37%)
Nov 04, 2011	18.84	18.97	18.67	18.91	714,570	-0.10(-0.51%)
Nov 03, 2011	18.99	19.16	18.68	19.01	1,364,650	+0.25(+1.33%)
Nov 02, 2011	18.80	18.81	18.54	18.76	852,830	+0.08(+0.41%)
Nov 01, 2011	18.43	18.81	18.31	18.68	792,065	-0.38(-2.00%)
Oct 31, 2011	19.26	19.33	19.04	19.07	856,899	-0.67(-3.39%)
Oct 28, 2011	19.57	19.81	19.57	19.73	650,193	-0.02(-0.08%)
Oct 27, 2011	19.60	19.88	19.47	19.75	1,145,530	+0.86(+4.58%)
Oct 26, 2011	18.93	18.95	18.52	18.89	385,038	+0.15(+0.78%)
Oct 25, 2011	19.01	19.03	18.70	18.74	584,710	-0.42(-2.19%)
Oct 24, 2011	18.89	19.21	18.86	19.16	415,361	+0.25(+1.32%)
Oct 21, 2011	18.74	18.91	18.71	18.91	886,687	+0.46(+2.51%)
Oct 20, 2011	18.51	18.51	18.20	18.45	827,180	-0.08(-0.41%)
Oct 19, 2011	18.71	18.78	18.46	18.52	576,052	-0.27(-1.45%)
Oct 18, 2011	18.55	18.94	18.36	18.79	399,487	+0.18(+0.96%)
Oct 17, 2011	18.91	18.93	18.59	18.61	382,848	-0.44(-2.31%)
Oct 14, 2011	18.94	19.07	18.87	19.05	654,302	+0.31(+1.65%)
Oct 13, 2011	18.58	18.79	18.47	18.74	539,467	+0.09(+0.47%)
Oct 12, 2011	18.64	18.87	18.55	18.66	1,462,088	+0.39(+2.14%)
Oct 11, 2011	18.17	18.34	18.09	18.27	869,938	-0.15(-0.80%)
Oct 10, 2011	18.22	18.43	18.21	18.41	492,060	+0.60(+3.36%)
Oct 07, 2011	18.08	18.13	17.80	17.81	1,843,960	-0.04(-0.24%)
Oct 06, 2011	17.70	17.87	17.69	17.86	794,229	+0.47(+2.72%)
Oct 05, 2011	17.17	17.46	17.02	17.38	2,412,873	+0.11(+0.63%)
Oct 04, 2011	16.90	17.29	16.63	17.28	866,951	+0.18(+1.05%)

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.