Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.45	15.48	15.16	15.18	215,790	-0.28(-1.79%)
Dec 29, 2011	15.07	15.52	15.06	15.45	137,757	+0.43(+2.89%)
Dec 28, 2011	15.52	15.60	14.99	15.02	204,815	-0.48(-3.08%)
Dec 27, 2011	15.35	15.54	15.23	15.50	160,307	+0.12(+0.80%)
Dec 23, 2011	15.40	15.40	15.25	15.37	181,158	-0.02(-0.10%)
Dec 21, 2011	15.39	15.49	14.95	15.39	188,802	-0.02(-0.13%)
Dec 20, 2011	14.98	15.43	14.93	15.41	386,505	+0.84(+5.78%)
Dec 19, 2011	15.08	15.30	14.50	14.57	280,761	-0.37(-2.46%)
Dec 16, 2011	14.89	15.37	14.78	14.93	912,951	+0.20(+1.34%)
Dec 15, 2011	14.73	14.79	14.55	14.74	281,563	+0.26(+1.77%)
Dec 14, 2011	14.70	14.75	14.46	14.48	320,111	-0.37(-2.50%)
Dec 13, 2011	15.29	15.49	14.75	14.85	367,462	-0.27(-1.80%)
Dec 12, 2011	15.31	15.41	14.87	15.12	347,451	-0.50(-3.19%)
Dec 09, 2011	14.78	15.74	14.78	15.62	439,397	+0.90(+6.09%)
Dec 08, 2011	15.23	15.27	14.71	14.73	325,845	-0.70(-4.51%)
Dec 07, 2011	15.35	15.54	15.01	15.42	255,978	-0.07(-0.43%)
Dec 06, 2011	15.34	15.68	15.18	15.49	324,693	+0.13(+0.85%)
Dec 05, 2011	15.49	15.57	15.24	15.36	435,921	+0.09(+0.62%)
Dec 02, 2011	15.50	15.85	15.23	15.26	368,059	+0.01(+0.08%)
Dec 01, 2011	14.94	15.47	14.89	15.25	453,059	+0.19(+1.23%)
Nov 30, 2011	14.56	15.07	14.52	15.06	1,239,012	+0.92(+6.48%)
Nov 29, 2011	14.51	14.53	14.09	14.15	571,958	-0.39(-2.69%)
Nov 28, 2011	14.52	14.64	14.39	14.54	641,094	+0.53(+3.80%)
Nov 25, 2011	14.08	14.35	14.01	14.01	131,186	-0.20(-1.39%)
Nov 23, 2011	14.54	14.65	14.06	14.20	654,513	-0.53(-3.61%)
Nov 22, 2011	15.03	15.13	14.69	14.74	297,791	-0.31(-2.07%)
Nov 21, 2011	15.13	15.21	14.77	15.05	541,439	-0.41(-2.68%)
Nov 18, 2011	15.42	15.54	15.13	15.46	308,003	+0.06(+0.41%)
Nov 17, 2011	15.67	15.99	15.28	15.40	462,697	-0.26(-1.69%)
Nov 16, 2011	16.04	16.22	15.63	15.66	423,969	-0.59(-3.64%)
Nov 15, 2011	15.76	16.36	15.74	16.25	424,984	+0.35(+2.20%)
Nov 14, 2011	16.22	16.38	15.78	15.90	308,397	-0.35(-2.16%)
Nov 11, 2011	15.95	16.39	15.92	16.25	378,858	+0.54(+3.41%)
Nov 10, 2011	15.72	15.94	15.45	15.72	334,024	+0.27(+1.76%)
Nov 09, 2011	16.17	16.30	15.42	15.45	577,454	-1.21(-7.24%)
Nov 08, 2011	16.76	16.76	16.18	16.65	407,331	+0.03(+0.19%)
Nov 07, 2011	16.55	16.75	16.23	16.62	353,767	-0.03(-0.17%)
Nov 04, 2011	16.45	16.72	16.22	16.65	320,800	+0.02(+0.10%)
Nov 03, 2011	16.34	16.64	15.96	16.63	545,145	+0.56(+3.45%)
Nov 02, 2011	15.88	16.17	15.78	16.08	610,747	+0.49(+3.16%)
Nov 01, 2011	15.27	15.84	15.27	15.58	817,609	-0.35(-2.20%)
Oct 31, 2011	16.28	16.30	15.91	15.93	379,878	-0.60(-3.64%)
Oct 28, 2011	16.44	16.68	16.27	16.54	679,175	+0.09(+0.58%)
Oct 27, 2011	15.95	16.54	15.68	16.44	1,136,988	+1.29(+8.53%)
Oct 26, 2011	15.15	15.18	14.65	15.15	1,198,100	+0.20(+1.37%)
Oct 25, 2011	16.85	16.94	14.92	14.95	2,326,166	-3.18(-17.52%)
Oct 24, 2011	17.71	18.25	17.71	18.12	624,174	+0.53(+3.02%)
Oct 21, 2011	17.63	17.69	17.37	17.59	968,076	+0.26(+1.52%)
Oct 20, 2011	17.14	17.53	17.07	17.32	564,027	+0.18(+1.03%)
Oct 19, 2011	17.66	17.67	16.99	17.15	391,259	-0.51(-2.90%)
Oct 18, 2011	17.18	17.75	16.93	17.66	577,142	+0.59(+3.44%)
Oct 17, 2011	17.41	17.45	17.02	17.07	613,537	-0.54(-3.04%)
Oct 14, 2011	17.49	17.70	17.21	17.61	488,989	+0.32(+1.85%)
Oct 13, 2011	17.17	17.34	16.96	17.29	362,466	-0.03(-0.18%)
Oct 12, 2011	17.10	17.53	17.04	17.32	621,024	+0.35(+2.07%)
Oct 11, 2011	16.52	17.34	16.35	16.97	1,159,463	+0.28(+1.68%)
Oct 10, 2011	16.29	16.71	16.23	16.69	605,335	+0.78(+4.88%)
Oct 07, 2011	16.32	16.39	15.72	15.91	492,675	-0.38(-2.32%)
Oct 06, 2011	16.23	16.34	15.76	16.29	566,820	+0.46(+2.91%)
Oct 05, 2011	15.44	15.99	15.22	15.83	578,495	+0.39(+2.53%)
Oct 04, 2011	14.11	15.47	13.99	15.44	1,638,369	+1.23(+8.62%)

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.