Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.94	14.05	13.92	13.94	630,885	+0.00(+0.00%)
Dec 29, 2011	13.71	13.94	13.71	13.94	134,110	+0.14(+1.04%)
Dec 28, 2011	13.93	13.93	13.77	13.80	73,288	-0.22(-1.54%)
Dec 27, 2011	14.05	14.09	14.01	14.01	176,383	-0.07(-0.51%)
Dec 23, 2011	14.08	14.13	14.06	14.08	44,329	+0.18(+1.27%)
Dec 21, 2011	13.91	13.91	13.73	13.91	311,135	-0.07(-0.47%)
Dec 20, 2011	13.78	13.97	13.78	13.97	68,709	+0.45(+3.31%)
Dec 19, 2011	13.83	13.83	13.50	13.53	74,944	-0.17(-1.21%)
Dec 16, 2011	13.71	13.81	13.64	13.69	72,225	-0.01(-0.08%)
Dec 15, 2011	13.74	13.75	13.66	13.70	81,756	+0.09(+0.69%)
Dec 14, 2011	13.75	13.75	13.55	13.61	66,484	-0.13(-0.92%)
Dec 13, 2011	14.08	14.08	13.73	13.73	51,779	-0.11(-0.80%)
Dec 12, 2011	13.92	13.92	13.78	13.85	69,555	-0.43(-3.02%)
Dec 09, 2011	14.08	14.34	14.08	14.28	68,051	+0.18(+1.26%)
Dec 08, 2011	14.36	14.36	14.10	14.10	266,341	-0.48(-3.26%)
Dec 07, 2011	14.39	14.57	14.35	14.57	84,667	+0.13(+0.88%)
Dec 06, 2011	14.49	14.54	14.35	14.45	755,800	-0.09(-0.61%)
Dec 05, 2011	14.59	14.72	14.51	14.54	156,648	+0.05(+0.34%)
Dec 02, 2011	14.51	14.55	14.43	14.49	135,366	+0.04(+0.31%)
Dec 01, 2011	14.56	14.56	14.41	14.44	50,817	-0.16(-1.10%)
Nov 30, 2011	14.45	14.65	14.45	14.60	146,767	+0.67(+4.84%)
Nov 29, 2011	13.90	14.03	13.88	13.93	44,484	+0.09(+0.64%)
Nov 28, 2011	13.85	13.87	13.74	13.84	123,149	+0.46(+3.42%)
Nov 25, 2011	13.40	13.55	13.38	13.38	12,594	+0.06(+0.41%)
Nov 23, 2011	13.49	13.53	13.33	13.33	40,215	-0.38(-2.74%)
Nov 22, 2011	13.71	13.80	13.64	13.70	32,500	+0.03(+0.24%)
Nov 21, 2011	13.80	13.80	13.54	13.67	101,809	-0.35(-2.52%)
Nov 18, 2011	14.08	14.09	13.99	14.02	682,331	+0.03(+0.20%)
Nov 17, 2011	14.23	14.24	13.94	13.99	25,635	-0.23(-1.63%)
Nov 16, 2011	14.33	14.51	14.23	14.23	74,982	-0.35(-2.39%)
Nov 15, 2011	14.60	14.71	14.45	14.57	94,063	-0.12(-0.79%)
Nov 14, 2011	14.76	14.76	14.60	14.69	92,701	-0.23(-1.55%)
Nov 11, 2011	14.82	14.94	14.82	14.92	13,866	+0.26(+1.77%)
Nov 10, 2011	14.86	14.86	14.51	14.66	157,603	+0.04(+0.26%)
Nov 09, 2011	14.90	14.90	14.55	14.62	133,089	-0.65(-4.28%)
Nov 08, 2011	15.19	15.28	15.00	15.28	9,000	+0.19(+1.28%)
Nov 07, 2011	15.15	15.15	14.94	15.09	19,279	+0.01(+0.06%)
Nov 04, 2011	15.03	15.12	14.90	15.08	90,364	-0.13(-0.84%)
Nov 03, 2011	15.00	15.23	14.95	15.20	57,630	+0.25(+1.67%)
Nov 02, 2011	14.90	15.03	14.79	14.95	169,790	+0.15(+1.03%)
Nov 01, 2011	14.71	14.92	14.30	14.80	67,977	-0.38(-2.51%)
Oct 31, 2011	15.41	15.41	15.18	15.18	25,617	-0.58(-3.68%)
Oct 28, 2011	15.68	15.77	15.67	15.76	52,583	+0.16(+1.03%)
Oct 27, 2011	15.48	15.75	15.43	15.60	168,198	+0.68(+4.55%)
Oct 26, 2011	14.94	14.94	14.65	14.92	173,360	+0.20(+1.35%)
Oct 25, 2011	14.92	14.92	14.71	14.72	73,188	-0.31(-2.09%)
Oct 24, 2011	14.88	15.09	14.88	15.04	131,502	+0.26(+1.73%)
Oct 21, 2011	14.73	14.78	14.63	14.78	108,163	+0.35(+2.40%)
Oct 20, 2011	14.44	14.52	14.30	14.44	107,428	-0.12(-0.80%)
Oct 19, 2011	14.76	14.76	14.50	14.55	83,032	-0.23(-1.57%)
Oct 18, 2011	14.67	14.84	14.38	14.78	98,603	+0.11(+0.75%)
Oct 17, 2011	14.89	14.89	14.63	14.67	32,687	-0.34(-2.24%)
Oct 14, 2011	15.04	15.04	14.85	15.01	31,527	+0.28(+1.91%)
Oct 13, 2011	14.59	14.79	14.57	14.73	35,775	+0.09(+0.60%)
Oct 12, 2011	14.52	14.79	14.52	14.64	32,009	+0.35(+2.43%)
Oct 11, 2011	14.27	14.30	14.13	14.29	21,403	-0.09(-0.61%)
Oct 10, 2011	14.14	14.39	14.14	14.38	18,150	+0.43(+3.05%)
Oct 07, 2011	14.07	14.11	13.87	13.96	43,207	+0.05(+0.36%)
Oct 06, 2011	13.64	13.91	13.64	13.91	45,186	+0.34(+2.52%)
Oct 05, 2011	13.28	13.57	13.28	13.56	57,588	+0.21(+1.57%)
Oct 04, 2011	13.17	13.35	12.90	13.35	756,224	+0.14(+1.09%)

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.