Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.75	14.95	14.62	14.62	2,235,846	-0.10(-0.68%)
Dec 29, 2011	14.54	14.77	14.54	14.72	870,680	+0.18(+1.26%)
Dec 28, 2011	14.72	14.77	14.53	14.54	1,054,067	-0.22(-1.50%)
Dec 27, 2011	14.54	14.85	14.49	14.76	1,279,051	+0.19(+1.33%)
Dec 23, 2011	14.60	14.67	14.47	14.57	926,343	+0.11(+0.73%)
Dec 21, 2011	14.39	14.47	14.32	14.46	1,742,668	+0.07(+0.46%)
Dec 20, 2011	14.34	14.45	14.33	14.40	2,030,861	+0.19(+1.37%)
Dec 19, 2011	14.39	14.44	14.18	14.20	2,653,168	-0.19(-1.31%)
Dec 16, 2011	14.13	14.40	14.12	14.39	6,738,213	+0.32(+2.25%)
Dec 15, 2011	13.86	14.10	13.77	14.07	2,585,193	+0.29(+2.09%)
Dec 14, 2011	13.68	13.82	13.64	13.79	3,145,269	+0.07(+0.52%)
Dec 13, 2011	14.02	14.05	13.70	13.71	3,752,827	-0.23(-1.67%)
Dec 12, 2011	14.09	14.11	13.88	13.95	3,408,508	-0.26(-1.83%)
Dec 09, 2011	14.10	14.27	14.04	14.21	2,004,352	+0.13(+0.94%)
Dec 08, 2011	14.25	14.36	14.06	14.07	3,876,590	-0.23(-1.59%)
Dec 07, 2011	14.30	14.49	14.27	14.30	45,110,520	-0.01(-0.08%)
Dec 06, 2011	14.36	14.44	14.22	14.31	5,640,294	+0.18(+1.30%)
Dec 05, 2011	14.10	14.19	14.04	14.13	3,554,488	+0.06(+0.43%)
Dec 02, 2011	14.04	14.36	13.70	14.07	14,067,284	-0.37(-2.57%)
Dec 01, 2011	14.56	14.56	14.41	14.44	3,771,483	-0.23(-1.55%)
Nov 30, 2011	14.29	14.69	14.21	14.67	14,906,890	+0.02(+0.15%)
Nov 29, 2011	14.69	14.73	14.55	14.65	2,635,069	-0.01(-0.04%)
Nov 28, 2011	14.58	14.67	14.45	14.65	1,346,622	+0.39(+2.72%)
Nov 25, 2011	14.29	14.56	14.24	14.26	721,475	-0.04(-0.31%)
Nov 23, 2011	14.61	14.63	14.30	14.31	1,586,020	-0.38(-2.57%)
Nov 22, 2011	14.57	14.79	14.54	14.68	2,997,466	+0.15(+1.03%)
Nov 21, 2011	14.61	14.72	14.43	14.54	1,727,905	-0.24(-1.65%)
Nov 18, 2011	14.58	14.82	14.54	14.78	1,234,830	+0.22(+1.52%)
Nov 17, 2011	14.63	14.78	14.51	14.56	1,520,197	-0.06(-0.42%)
Nov 16, 2011	14.59	14.83	14.50	14.62	1,563,832	-0.06(-0.41%)
Nov 15, 2011	14.43	14.75	14.37	14.68	1,626,218	+0.25(+1.73%)
Nov 14, 2011	14.61	14.61	14.38	14.43	1,587,487	-0.28(-1.88%)
Nov 11, 2011	14.55	14.72	14.43	14.71	1,444,624	+0.27(+1.84%)
Nov 10, 2011	14.60	14.66	14.36	14.44	1,612,987	-0.08(-0.57%)
Nov 09, 2011	14.72	15.01	14.48	14.52	2,207,595	-0.42(-2.78%)
Nov 08, 2011	14.91	15.05	14.65	14.94	2,110,404	+0.03(+0.19%)
Nov 07, 2011	14.82	15.11	14.72	14.91	1,273,165	+0.01(+0.04%)
Nov 04, 2011	14.94	14.95	14.71	14.91	1,376,182	-0.11(-0.74%)
Nov 03, 2011	14.97	15.07	14.64	15.02	1,646,036	+0.13(+0.86%)
Nov 02, 2011	14.83	14.98	14.68	14.89	1,285,810	+0.25(+1.70%)
Nov 01, 2011	14.88	15.01	14.61	14.64	2,149,239	-0.47(-3.08%)
Oct 31, 2011	14.97	15.27	14.90	15.11	1,587,945	-0.03(-0.18%)
Oct 28, 2011	15.11	15.22	15.01	15.13	1,744,097	+0.02(+0.11%)
Oct 27, 2011	14.73	15.22	14.62	15.12	3,103,058	+0.61(+4.22%)
Oct 26, 2011	14.78	14.78	14.36	14.50	2,347,289	-0.01(-0.04%)
Oct 25, 2011	14.68	14.73	14.49	14.51	2,216,792	-0.21(-1.41%)
Oct 24, 2011	14.60	14.83	14.47	14.72	2,409,824	+0.19(+1.28%)
Oct 21, 2011	14.60	14.60	14.35	14.53	2,188,978	+0.17(+1.18%)
Oct 20, 2011	14.53	14.60	14.20	14.36	1,837,585	-0.10(-0.68%)
Oct 19, 2011	14.30	14.58	14.26	14.46	2,185,953	+0.13(+0.88%)
Oct 18, 2011	14.12	14.43	13.99	14.34	2,344,819	+0.23(+1.67%)
Oct 17, 2011	14.06	14.20	14.01	14.10	1,915,990	-0.05(-0.39%)
Oct 14, 2011	14.08	14.21	13.97	14.15	1,809,220	+0.17(+1.21%)
Oct 13, 2011	14.17	14.22	13.87	13.99	3,125,566	-0.25(-1.77%)
Oct 12, 2011	14.31	14.46	14.19	14.24	2,601,015	-0.06(-0.42%)
Oct 11, 2011	14.47	14.53	14.18	14.30	2,970,944	-0.26(-1.76%)
Oct 10, 2011	14.18	14.57	14.15	14.55	2,103,031	+0.54(+3.86%)
Oct 07, 2011	14.55	14.64	14.01	14.01	2,641,109	-0.53(-3.64%)
Oct 06, 2011	14.29	14.57	14.26	14.54	2,297,802	+0.20(+1.37%)
Oct 05, 2011	14.65	14.65	13.91	14.35	2,768,884	-0.31(-2.12%)
Oct 04, 2011	14.12	14.68	13.92	14.66	2,767,341	+0.48(+3.39%)

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.