Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.35	20.31	20.16	20.25	229,951	-0.09(-0.45%)
Dec 29, 2011	20.24	20.40	20.24	20.35	256,763	+0.15(+0.74%)
Dec 28, 2011	20.40	20.40	20.10	20.20	202,279	-0.16(-0.77%)
Dec 27, 2011	20.40	20.43	20.21	20.35	69,402	-0.05(-0.24%)
Dec 23, 2011	20.40	20.46	20.06	20.40	98,254	+0.03(+0.16%)
Dec 21, 2011	20.32	20.49	20.06	20.37	61,758	-0.02(-0.12%)
Dec 20, 2011	19.83	20.47	19.83	20.40	176,211	+0.97(+4.99%)
Dec 19, 2011	20.01	20.33	19.37	19.43	136,692	-0.50(-2.53%)
Dec 16, 2011	20.11	20.38	19.70	19.93	259,803	-0.04(-0.21%)
Dec 15, 2011	20.07	20.15	19.47	19.97	173,599	+0.15(+0.75%)
Dec 14, 2011	19.58	20.19	19.56	19.82	115,206	+0.01(+0.04%)
Dec 13, 2011	19.81	20.38	19.62	19.82	163,404	+0.10(+0.50%)
Dec 12, 2011	19.69	19.74	19.33	19.72	108,020	-0.15(-0.75%)
Dec 09, 2011	19.33	20.14	19.33	19.87	235,847	+0.65(+3.36%)
Dec 08, 2011	19.96	20.06	19.14	19.22	165,142	-0.92(-4.56%)
Dec 07, 2011	19.72	20.27	19.58	20.14	294,206	+0.23(+1.16%)
Dec 06, 2011	19.91	19.99	19.50	19.91	198,533	-0.01(-0.04%)
Dec 05, 2011	19.54	19.97	19.36	19.91	176,241	+0.65(+3.39%)
Dec 02, 2011	19.24	19.51	19.04	19.26	126,424	+0.24(+1.26%)
Dec 01, 2011	18.83	19.11	18.52	19.02	108,403	+0.06(+0.31%)
Nov 30, 2011	18.21	19.01	17.62	18.96	279,986	+1.18(+6.66%)
Nov 29, 2011	18.04	18.14	17.68	17.78	84,397	-0.29(-1.60%)
Nov 28, 2011	18.23	18.37	17.81	18.07	147,139	+0.44(+2.48%)
Nov 25, 2011	17.40	17.85	17.40	17.63	62,842	+0.17(+0.99%)
Nov 23, 2011	17.47	17.73	17.28	17.46	111,543	-0.34(-1.90%)
Nov 22, 2011	17.77	18.09	17.58	17.80	111,900	-0.01(-0.05%)
Nov 21, 2011	17.57	17.89	17.21	17.81	121,251	-0.09(-0.51%)
Nov 18, 2011	18.25	18.37	17.70	17.90	143,609	-0.23(-1.27%)
Nov 17, 2011	18.33	18.45	17.90	18.13	203,388	-0.21(-1.12%)
Nov 16, 2011	18.32	18.74	18.20	18.33	221,360	-0.19(-1.02%)
Nov 15, 2011	18.13	18.63	18.01	18.52	175,472	+0.35(+1.95%)
Nov 14, 2011	18.38	18.38	18.05	18.17	130,246	-0.36(-1.96%)
Nov 11, 2011	18.11	18.62	18.00	18.53	110,544	+0.59(+3.31%)
Nov 10, 2011	17.83	17.95	17.43	17.94	174,405	+0.43(+2.45%)
Nov 09, 2011	18.00	18.00	17.29	17.51	251,758	+0.24(+1.38%)
Nov 08, 2011	17.42	17.42	16.70	17.27	66,240	+0.04(+0.24%)
Nov 07, 2011	17.16	17.30	16.74	17.23	60,761	+0.08(+0.48%)
Nov 04, 2011	17.39	17.47	17.01	17.15	101,376	-0.43(-2.44%)
Nov 03, 2011	17.47	17.74	16.81	17.57	88,273	+0.39(+2.25%)
Nov 02, 2011	17.05	17.36	16.97	17.19	122,816	+0.49(+2.91%)
Nov 01, 2011	17.02	17.40	16.60	16.70	137,098	-1.00(-5.63%)
Oct 31, 2011	17.48	17.92	17.34	17.70	139,472	-0.12(-0.65%)
Oct 28, 2011	17.77	18.05	17.72	17.81	93,129	-0.11(-0.60%)
Oct 27, 2011	17.65	18.00	17.44	17.92	202,966	+1.11(+6.62%)
Oct 26, 2011	16.62	16.91	16.36	16.81	164,795	+0.55(+3.40%)
Oct 25, 2011	17.30	17.43	16.18	16.26	269,996	-1.18(-6.76%)
Oct 24, 2011	17.41	17.80	17.33	17.43	148,315	+0.04(+0.24%)
Oct 21, 2011	17.01	17.40	16.93	17.39	106,926	+0.68(+4.09%)
Oct 20, 2011	16.70	16.79	16.36	16.71	125,742	+0.03(+0.20%)
Oct 19, 2011	17.15	17.33	16.59	16.68	108,061	-0.54(-3.16%)
Oct 18, 2011	16.36	17.30	16.32	17.22	148,908	+0.91(+5.56%)
Oct 17, 2011	16.66	16.66	16.29	16.31	157,351	-0.54(-3.23%)
Oct 14, 2011	16.75	16.92	16.35	16.86	71,270	+0.29(+1.74%)
Oct 13, 2011	16.50	16.70	16.19	16.57	73,902	-0.10(-0.59%)
Oct 12, 2011	16.97	16.97	16.53	16.67	150,717	-0.12(-0.69%)
Oct 11, 2011	16.36	16.89	16.36	16.78	126,061	+0.22(+1.34%)
Oct 10, 2011	16.06	16.59	15.92	16.56	143,431	+0.89(+5.68%)
Oct 07, 2011	16.14	16.20	15.57	15.67	124,305	-0.44(-2.71%)
Oct 06, 2011	15.89	16.12	15.73	16.11	149,877	+0.66(+4.27%)
Oct 05, 2011	15.49	15.64	15.04	15.45	131,157	+0.00(+0.00%)
Oct 04, 2011	14.48	15.52	14.48	15.45	280,418	+0.82(+5.63%)

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.