Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.79	15.88	15.75	15.75	460,236	-0.06(-0.36%)
Dec 29, 2011	15.75	15.83	15.66	15.81	288,161	+0.14(+0.88%)
Dec 28, 2011	15.93	15.93	15.66	15.67	224,571	-0.24(-1.48%)
Dec 27, 2011	15.89	16.04	15.85	15.91	1,028,312	-0.02(-0.12%)
Dec 23, 2011	15.89	15.94	15.79	15.93	140,129	+0.55(+3.59%)
Dec 21, 2011	15.57	15.57	15.16	15.38	309,422	-0.16(-1.01%)
Dec 20, 2011	15.28	15.59	15.28	15.53	2,073,754	+0.66(+4.44%)
Dec 19, 2011	15.32	15.36	14.86	14.87	1,399,377	-0.44(-2.89%)
Dec 16, 2011	15.30	15.51	15.24	15.31	948,972	+0.15(+0.97%)
Dec 15, 2011	15.44	15.51	15.11	15.17	458,471	-0.04(-0.25%)
Dec 14, 2011	15.45	15.48	15.16	15.21	1,448,534	-0.24(-1.57%)
Dec 13, 2011	15.95	15.99	15.38	15.45	1,133,200	-0.38(-2.38%)
Dec 12, 2011	16.01	16.01	15.62	15.82	683,306	-0.43(-2.67%)
Dec 09, 2011	15.88	16.33	15.79	16.26	446,004	+0.21(+1.33%)
Dec 08, 2011	16.41	16.55	16.03	16.04	170,284	-0.49(-2.95%)
Dec 07, 2011	16.25	16.57	16.15	16.53	414,244	+0.22(+1.33%)
Dec 06, 2011	16.38	16.41	16.22	16.32	290,169	-0.04(-0.25%)
Dec 05, 2011	16.40	16.54	16.29	16.36	251,737	+0.13(+0.83%)
Dec 02, 2011	16.45	16.49	16.20	16.22	629,394	+0.00(+0.02%)
Dec 01, 2011	16.11	16.28	16.03	16.22	456,598	+0.11(+0.67%)
Nov 30, 2011	15.70	16.16	15.70	16.11	728,097	+0.86(+5.62%)
Nov 29, 2011	15.42	15.49	15.22	15.25	518,030	-0.10(-0.62%)
Nov 28, 2011	15.39	15.48	15.22	15.35	759,939	+0.45(+3.04%)
Nov 25, 2011	15.00	15.20	14.90	14.90	123,397	-0.18(-1.23%)
Nov 23, 2011	15.39	15.41	15.07	15.08	607,124	-0.49(-3.15%)
Nov 22, 2011	15.71	15.83	15.47	15.57	1,130,838	-0.20(-1.27%)
Nov 21, 2011	15.82	15.85	15.53	15.77	563,026	-0.30(-1.86%)
Nov 18, 2011	16.27	16.29	15.98	16.07	348,123	-0.15(-0.94%)
Nov 17, 2011	16.82	16.82	16.02	16.23	754,119	-0.65(-3.87%)
Nov 16, 2011	16.81	17.13	16.81	16.88	953,679	-0.06(-0.34%)
Nov 15, 2011	16.63	17.04	16.63	16.94	704,921	+0.21(+1.26%)
Nov 14, 2011	16.89	17.00	16.62	16.73	691,984	-0.18(-1.09%)
Nov 11, 2011	16.57	16.99	16.56	16.91	406,773	+0.57(+3.51%)
Nov 10, 2011	16.41	16.47	16.11	16.34	504,504	+0.11(+0.67%)
Nov 09, 2011	16.62	16.62	16.19	16.23	613,143	-0.75(-4.41%)
Nov 08, 2011	17.03	17.06	16.72	16.98	316,334	+0.08(+0.45%)
Nov 07, 2011	16.87	16.93	16.62	16.90	454,839	-0.01(-0.06%)
Nov 04, 2011	16.63	16.98	16.59	16.91	451,925	+0.19(+1.14%)
Nov 03, 2011	16.39	16.75	16.08	16.72	600,134	+0.48(+2.99%)
Nov 02, 2011	16.30	16.38	16.11	16.24	616,614	+0.06(+0.37%)
Nov 01, 2011	16.21	16.34	16.05	16.18	1,032,916	-0.53(-3.19%)
Oct 31, 2011	16.90	16.95	16.68	16.71	478,593	-0.41(-2.42%)
Oct 28, 2011	17.07	17.13	16.95	17.12	375,819	+0.07(+0.39%)
Oct 27, 2011	16.87	17.18	16.74	17.06	958,594	+0.69(+4.23%)
Oct 26, 2011	16.42	16.55	16.04	16.36	638,132	+0.05(+0.33%)
Oct 25, 2011	16.43	16.60	16.27	16.31	645,935	-0.27(-1.65%)
Oct 24, 2011	16.09	16.61	16.09	16.58	659,954	+0.54(+3.34%)
Oct 21, 2011	15.94	16.27	15.94	16.05	1,746,603	+0.33(+2.13%)
Oct 20, 2011	15.90	15.90	15.41	15.71	625,719	-0.28(-1.73%)
Oct 19, 2011	16.23	16.29	15.96	15.99	1,312,155	-0.33(-2.01%)
Oct 18, 2011	16.02	16.37	15.82	16.32	530,083	+0.32(+2.01%)
Oct 17, 2011	16.36	16.36	15.93	16.00	1,453,097	-0.43(-2.60%)
Oct 14, 2011	16.42	16.45	16.16	16.42	1,699,798	+0.18(+1.14%)
Oct 13, 2011	15.84	16.30	15.84	16.24	762,655	+0.32(+2.02%)
Oct 12, 2011	15.97	16.09	15.91	15.92	588,410	+0.12(+0.75%)
Oct 11, 2011	15.79	15.86	15.69	15.80	568,511	-0.02(-0.10%)
Oct 10, 2011	15.62	15.91	15.62	15.82	937,782	+0.43(+2.82%)
Oct 07, 2011	15.36	15.59	15.24	15.38	910,882	+0.07(+0.46%)
Oct 06, 2011	15.22	15.34	14.95	15.31	601,595	+0.18(+1.22%)
Oct 05, 2011	14.66	15.18	14.49	15.13	1,441,333	+0.47(+3.18%)
Oct 04, 2011	13.89	14.69	13.88	14.66	3,619,473	+0.56(+3.98%)

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.