Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.61	16.72	16.59	16.65	40,069	+0.04(+0.21%)
Dec 29, 2011	16.48	16.61	16.44	16.61	38,303	+0.16(+0.98%)
Dec 28, 2011	16.64	16.65	16.42	16.45	21,355	-0.26(-1.55%)
Dec 27, 2011	16.70	16.76	16.67	16.71	45,230	-0.03(-0.17%)
Dec 23, 2011	16.77	16.80	16.68	16.74	40,970	+0.24(+1.43%)
Dec 21, 2011	16.48	16.57	16.35	16.50	97,677	-0.13(-0.76%)
Dec 20, 2011	16.46	16.66	16.46	16.63	31,347	+0.57(+3.54%)
Dec 19, 2011	16.31	16.36	16.05	16.06	59,452	-0.23(-1.44%)
Dec 16, 2011	16.38	16.39	16.25	16.30	76,006	+0.00(+0.00%)
Dec 15, 2011	16.41	16.41	16.27	16.30	70,593	+0.10(+0.63%)
Dec 14, 2011	16.30	16.35	16.19	16.19	22,471	-0.15(-0.91%)
Dec 13, 2011	16.66	16.71	16.34	16.34	28,414	-0.16(-0.97%)
Dec 12, 2011	16.58	16.58	16.42	16.50	25,996	-0.52(-3.05%)
Dec 09, 2011	16.83	17.08	16.83	17.02	30,385	+0.23(+1.35%)
Dec 08, 2011	17.04	17.04	16.75	16.80	27,909	-0.55(-3.16%)
Dec 07, 2011	17.15	17.34	17.07	17.34	10,618	+0.13(+0.73%)
Dec 06, 2011	17.18	17.31	17.16	17.22	15,753	-0.08(-0.48%)
Dec 05, 2011	17.40	17.45	17.27	17.30	21,328	+0.12(+0.71%)
Dec 02, 2011	17.34	17.36	17.17	17.18	20,241	-0.02(-0.12%)
Dec 01, 2011	17.23	17.29	17.20	17.20	23,320	-0.31(-1.77%)
Nov 30, 2011	17.37	17.51	17.37	17.51	31,321	+0.87(+5.23%)
Nov 29, 2011	16.64	16.78	16.60	16.64	11,070	+0.07(+0.43%)
Nov 28, 2011	16.62	16.63	16.48	16.57	14,687	+0.46(+2.89%)
Nov 25, 2011	16.08	16.26	16.08	16.11	6,344	+0.03(+0.19%)
Nov 23, 2011	16.23	16.23	16.05	16.08	13,213	-0.39(-2.35%)
Nov 22, 2011	16.44	16.56	16.42	16.46	8,727	+0.04(+0.22%)
Nov 21, 2011	16.43	16.48	16.30	16.43	23,748	-0.41(-2.41%)
Nov 18, 2011	16.78	16.86	16.76	16.83	73,695	+0.13(+0.75%)
Nov 17, 2011	17.00	17.00	16.64	16.71	22,659	-0.33(-1.92%)
Nov 16, 2011	17.15	17.25	17.03	17.03	36,319	-0.42(-2.39%)
Nov 15, 2011	17.36	17.49	17.27	17.45	15,956	+0.03(+0.17%)
Nov 14, 2011	17.53	17.53	17.35	17.42	8,270	-0.30(-1.68%)
Nov 11, 2011	17.64	17.80	17.63	17.72	4,714	+0.31(+1.78%)
Nov 10, 2011	17.56	17.56	17.39	17.41	14,079	+0.08(+0.45%)
Nov 09, 2011	17.55	17.59	17.28	17.33	25,954	-0.82(-4.50%)
Nov 08, 2011	17.99	18.19	17.87	18.15	15,291	+0.18(+1.03%)
Nov 07, 2011	17.90	18.02	17.77	17.96	19,299	+0.07(+0.37%)
Nov 04, 2011	17.87	17.93	17.74	17.90	19,223	-0.13(-0.72%)
Nov 03, 2011	17.96	18.11	17.77	18.03	21,425	+0.25(+1.43%)
Nov 02, 2011	17.78	17.83	17.64	17.77	71,917	+0.18(+1.05%)
Nov 01, 2011	17.52	17.74	17.51	17.59	17,985	-0.36(-2.02%)
Oct 31, 2011	18.23	18.23	17.95	17.95	16,466	-0.76(-4.04%)
Oct 28, 2011	18.60	18.76	18.60	18.71	27,867	-0.02(-0.13%)
Oct 27, 2011	18.55	18.79	18.55	18.73	20,950	+0.84(+4.70%)
Oct 26, 2011	17.90	17.93	17.67	17.89	16,071	+0.17(+0.94%)
Oct 25, 2011	17.92	17.92	17.68	17.73	9,353	-0.34(-1.88%)
Oct 24, 2011	17.87	18.16	17.87	18.07	11,528	+0.27(+1.49%)
Oct 21, 2011	17.72	17.80	17.66	17.80	22,959	+0.37(+2.14%)
Oct 20, 2011	17.46	17.47	17.21	17.43	37,617	-0.11(-0.65%)
Oct 19, 2011	17.68	17.79	17.52	17.54	24,631	-0.30(-1.67%)
Oct 18, 2011	17.48	17.91	17.48	17.84	11,305	+0.18(+1.05%)
Oct 17, 2011	17.87	17.87	17.61	17.65	13,015	-0.36(-1.98%)
Oct 14, 2011	17.95	18.01	17.84	18.01	12,921	+0.33(+1.85%)
Oct 13, 2011	17.58	17.68	17.51	17.68	15,217	+0.09(+0.51%)
Oct 12, 2011	17.58	17.79	17.58	17.59	5,229	+0.38(+2.18%)
Oct 11, 2011	17.15	17.28	17.15	17.22	11,617	-0.15(-0.86%)
Oct 10, 2011	17.15	17.38	17.12	17.37	6,391	+0.60(+3.59%)
Oct 07, 2011	17.05	17.05	16.71	16.77	17,154	-0.05(-0.28%)
Oct 06, 2011	16.46	16.81	16.46	16.81	29,701	+0.39(+2.36%)
Oct 05, 2011	16.26	16.46	16.24	16.43	29,208	+0.19(+1.17%)
Oct 04, 2011	15.88	16.24	15.74	16.24	54,452	+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.