Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.06	15.03	14.96	14.96	130,069	-0.10(-0.66%)
Dec 29, 2011	14.92	15.06	14.92	15.06	240,715	+0.19(+1.28%)
Dec 28, 2011	15.03	15.03	14.85	14.87	102,945	-0.16(-1.06%)
Dec 27, 2011	14.98	15.05	14.98	15.03	85,212	+0.03(+0.20%)
Dec 23, 2011	14.87	15.00	14.87	15.00	69,551	+0.23(+1.56%)
Dec 21, 2011	14.72	14.80	14.67	14.77	87,039	+0.05(+0.34%)
Dec 20, 2011	14.56	14.74	14.53	14.72	86,997	+0.34(+2.36%)
Dec 19, 2011	14.52	14.55	14.34	14.38	106,136	-0.09(-0.64%)
Dec 16, 2011	14.55	14.58	14.42	14.47	69,021	-0.07(-0.46%)
Dec 15, 2011	14.61	14.62	14.53	14.54	125,707	+0.05(+0.35%)
Dec 14, 2011	14.58	14.62	14.45	14.49	239,233	-0.12(-0.82%)
Dec 13, 2011	14.77	14.83	14.55	14.61	98,643	-0.08(-0.54%)
Dec 12, 2011	14.77	14.77	14.59	14.69	234,933	-0.17(-1.14%)
Dec 09, 2011	14.75	14.88	14.73	14.86	3,023,012	+0.23(+1.57%)
Dec 08, 2011	14.83	14.85	14.63	14.63	105,229	-0.26(-1.75%)
Dec 07, 2011	14.82	14.93	14.74	14.89	148,073	+0.04(+0.27%)
Dec 06, 2011	14.82	14.91	14.76	14.85	244,216	+0.06(+0.41%)
Dec 05, 2011	14.89	14.89	14.70	14.79	125,441	+0.09(+0.61%)
Dec 02, 2011	14.84	14.86	14.67	14.70	117,348	-0.03(-0.20%)
Dec 01, 2011	14.72	14.81	14.69	14.73	65,321	-0.02(-0.14%)
Nov 30, 2011	14.61	14.77	14.61	14.75	79,725	+0.47(+3.29%)
Nov 29, 2011	14.24	14.33	14.19	14.28	204,755	+0.08(+0.56%)
Nov 28, 2011	14.17	14.23	14.10	14.20	94,438	+0.35(+2.53%)
Nov 25, 2011	13.85	13.99	13.85	13.85	8,576	-0.05(-0.36%)
Nov 23, 2011	14.04	14.04	13.88	13.90	63,024	-0.23(-1.63%)
Nov 22, 2011	14.16	14.22	14.09	14.13	87,827	-0.04(-0.28%)
Nov 21, 2011	14.21	14.22	14.07	14.17	125,330	-0.25(-1.73%)
Nov 18, 2011	14.48	14.48	14.39	14.42	75,979	+0.02(+0.14%)
Nov 17, 2011	14.49	14.55	14.30	14.40	92,522	-0.12(-0.83%)
Nov 16, 2011	14.63	14.76	14.52	14.52	39,977	-0.21(-1.43%)
Nov 15, 2011	14.67	14.78	14.61	14.73	87,481	+0.05(+0.34%)
Nov 14, 2011	14.72	14.75	14.63	14.68	110,662	-0.11(-0.74%)
Nov 11, 2011	14.71	14.80	14.71	14.79	78,590	+0.23(+1.58%)
Nov 10, 2011	14.57	14.59	14.41	14.56	144,346	+0.15(+1.04%)
Nov 09, 2011	14.58	14.61	14.36	14.41	160,405	-0.44(-2.96%)
Nov 08, 2011	14.74	14.85	14.63	14.85	236,284	+0.15(+1.02%)
Nov 07, 2011	14.61	14.70	14.49	14.70	2,758,407	+0.11(+0.75%)
Nov 04, 2011	14.56	14.61	14.44	14.59	74,979	-0.07(-0.48%)
Nov 03, 2011	14.54	14.67	14.46	14.66	93,333	+0.22(+1.52%)
Nov 02, 2011	14.41	14.47	14.32	14.44	76,157	+0.22(+1.55%)
Nov 01, 2011	14.22	14.36	14.16	14.22	155,505	-0.34(-2.34%)
Oct 31, 2011	14.69	14.73	14.56	14.56	85,934	-0.26(-1.75%)
Oct 28, 2011	14.78	14.85	14.76	14.82	154,119	-0.03(-0.20%)
Oct 27, 2011	14.80	14.92	14.69	14.85	223,479	+0.34(+2.34%)
Oct 26, 2011	14.51	14.52	14.31	14.51	101,700	+0.15(+1.06%)
Oct 25, 2011	14.53	14.53	14.36	14.36	51,940	-0.25(-1.73%)
Oct 24, 2011	14.56	14.62	14.51	14.61	51,772	+0.06(+0.41%)
Oct 21, 2011	14.42	14.55	14.39	14.55	91,032	+0.30(+2.11%)
Oct 20, 2011	14.22	14.29	14.12	14.25	115,286	+0.04(+0.28%)
Oct 19, 2011	14.29	14.37	14.17	14.21	43,323	-0.04(-0.28%)
Oct 18, 2011	14.03	14.36	13.97	14.25	44,052	+0.21(+1.50%)
Oct 17, 2011	14.22	14.25	14.04	14.04	91,731	-0.21(-1.47%)
Oct 14, 2011	14.25	14.28	14.16	14.25	283,274	+0.14(+0.99%)
Oct 13, 2011	14.08	14.12	13.98	14.11	66,587	-0.03(-0.21%)
Oct 12, 2011	14.14	14.25	14.07	14.14	620,565	+0.10(+0.71%)
Oct 11, 2011	13.96	14.05	13.96	14.04	68,671	-0.01(-0.06%)
Oct 10, 2011	13.91	14.05	13.90	14.05	60,767	+0.36(+2.62%)
Oct 07, 2011	13.76	13.82	13.60	13.69	116,023	-0.02(-0.15%)
Oct 06, 2011	13.51	13.72	13.46	13.71	267,560	+0.18(+1.33%)
Oct 05, 2011	13.41	13.55	13.33	13.53	81,556	+0.14(+1.05%)
Oct 04, 2011	13.00	13.40	12.87	13.39	159,566	+0.24(+1.83%)

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.