Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.61	20.61	20.34	20.34	240,259	-0.17(-0.85%)
Dec 29, 2011	20.52	20.78	20.50	20.51	244,167	+0.01(+0.04%)
Dec 28, 2011	20.56	20.63	20.43	20.50	217,751	-0.16(-0.76%)
Dec 27, 2011	20.49	20.74	20.44	20.66	393,476	+0.09(+0.43%)
Dec 23, 2011	20.48	20.65	20.39	20.57	341,037	+0.59(+2.93%)
Dec 21, 2011	19.56	20.11	19.50	19.99	955,249	+0.43(+2.19%)
Dec 20, 2011	19.40	19.57	19.32	19.56	684,425	+0.53(+2.76%)
Dec 19, 2011	19.44	19.51	18.99	19.03	348,017	-0.15(-0.78%)
Dec 16, 2011	19.33	19.51	19.09	19.18	1,093,282	+0.18(+0.92%)
Dec 15, 2011	19.12	19.23	18.89	19.01	1,168,862	+0.06(+0.32%)
Dec 14, 2011	18.85	19.24	18.81	18.95	4,947,689	-0.56(-2.87%)
Dec 13, 2011	19.47	19.93	19.05	19.51	882,795	-0.81(-4.01%)
Dec 12, 2011	20.28	20.37	20.08	20.32	124,760	-0.11(-0.56%)
Dec 09, 2011	20.37	20.70	20.36	20.43	186,779	+0.17(+0.82%)
Dec 08, 2011	20.53	20.67	20.21	20.27	253,291	-0.45(-2.15%)
Dec 07, 2011	20.26	20.87	20.16	20.71	135,966	+0.32(+1.59%)
Dec 06, 2011	20.18	20.54	20.16	20.39	161,620	+0.18(+0.87%)
Dec 05, 2011	20.27	20.42	20.04	20.21	218,312	+0.23(+1.14%)
Dec 02, 2011	20.29	20.45	19.92	19.99	157,362	-0.11(-0.57%)
Dec 01, 2011	19.99	20.28	19.85	20.10	191,751	+0.01(+0.04%)
Nov 30, 2011	20.00	20.24	19.29	20.09	419,025	+0.68(+3.52%)
Nov 29, 2011	19.66	19.84	19.36	19.41	198,513	-0.27(-1.38%)
Nov 28, 2011	19.56	19.74	19.45	19.68	169,277	+0.55(+2.88%)
Nov 25, 2011	19.11	19.35	18.96	19.13	97,132	-0.04(-0.18%)
Nov 23, 2011	19.46	19.51	19.15	19.16	158,042	-0.53(-2.67%)
Nov 22, 2011	19.79	20.14	19.66	19.69	188,714	-0.20(-1.01%)
Nov 21, 2011	19.83	20.09	19.65	19.89	125,374	-0.23(-1.13%)
Nov 18, 2011	20.00	20.26	19.78	20.12	131,315	+0.13(+0.66%)
Nov 17, 2011	20.14	20.53	19.91	19.99	163,891	-0.15(-0.74%)
Nov 16, 2011	20.25	20.56	20.06	20.14	156,775	-0.32(-1.54%)
Nov 15, 2011	19.91	20.63	19.87	20.45	184,170	+0.36(+1.79%)
Nov 14, 2011	20.42	20.42	19.91	20.09	256,104	-0.40(-1.96%)
Nov 11, 2011	20.24	20.51	20.17	20.49	171,641	+0.38(+1.87%)
Nov 10, 2011	20.27	20.31	19.98	20.12	131,985	+0.15(+0.74%)
Nov 09, 2011	20.12	20.38	19.95	19.97	242,489	-0.59(-2.85%)
Nov 08, 2011	20.28	20.63	19.98	20.56	203,900	+0.23(+1.12%)
Nov 07, 2011	19.96	20.36	19.85	20.33	127,228	+0.26(+1.31%)
Nov 04, 2011	19.85	20.22	19.60	20.07	210,171	-0.05(-0.26%)
Nov 03, 2011	20.33	20.33	19.66	20.12	366,856	-0.07(-0.35%)
Nov 02, 2011	18.41	20.34	18.39	20.19	324,894	+1.16(+6.12%)
Nov 01, 2011	19.25	19.58	18.91	19.02	221,998	-0.78(-3.93%)
Oct 31, 2011	19.91	20.21	19.79	19.80	211,024	-0.36(-1.78%)
Oct 28, 2011	19.87	20.28	19.87	20.16	246,885	+0.14(+0.70%)
Oct 27, 2011	19.51	20.03	19.47	20.02	336,703	+0.66(+3.39%)
Oct 26, 2011	19.27	19.48	18.99	19.37	185,309	+0.42(+2.22%)
Oct 25, 2011	19.23	19.29	18.92	18.95	199,636	-0.45(-2.35%)
Oct 24, 2011	19.21	19.51	19.10	19.40	173,602	+0.21(+1.09%)
Oct 21, 2011	19.00	19.19	18.65	19.19	255,317	+0.45(+2.38%)
Oct 20, 2011	18.19	18.77	18.12	18.74	325,303	+0.56(+3.08%)
Oct 19, 2011	18.51	18.73	18.15	18.18	219,048	-0.32(-1.75%)
Oct 18, 2011	18.13	18.64	17.81	18.51	247,249	+0.46(+2.57%)
Oct 17, 2011	18.60	18.66	17.96	18.04	189,181	-0.76(-4.05%)
Oct 14, 2011	18.44	18.83	18.17	18.80	205,221	+0.56(+3.07%)
Oct 13, 2011	18.43	18.52	18.18	18.25	259,566	-0.67(-3.52%)
Oct 12, 2011	18.62	19.09	18.59	18.91	203,732	+0.39(+2.08%)
Oct 11, 2011	18.22	18.61	18.16	18.52	191,536	+0.16(+0.86%)
Oct 10, 2011	18.37	18.52	18.20	18.37	237,973	+0.38(+2.14%)
Oct 07, 2011	18.49	18.59	17.88	17.98	429,185	-0.54(-2.93%)
Oct 06, 2011	18.59	18.63	18.20	18.52	286,448	-0.10(-0.52%)
Oct 05, 2011	18.93	18.93	18.32	18.62	207,873	-0.34(-1.80%)
Oct 04, 2011	17.96	18.98	17.83	18.96	534,372	+0.93(+5.14%)

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.