Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.84	16.94	16.72	16.88	42,079	+0.01(+0.06%)
Dec 29, 2011	16.73	16.87	16.62	16.87	210,527	+0.17(+1.02%)
Dec 28, 2011	16.42	16.75	16.42	16.70	15,371	+0.04(+0.26%)
Dec 27, 2011	16.45	16.65	16.44	16.65	21,151	+0.21(+1.30%)
Dec 23, 2011	16.48	16.61	16.43	16.44	30,016	-0.12(-0.70%)
Dec 21, 2011	16.67	16.69	16.49	16.55	47,428	-0.17(-1.00%)
Dec 20, 2011	16.80	16.89	16.70	16.72	12,554	-0.21(-1.21%)
Dec 19, 2011	16.85	16.97	16.80	16.93	44,152	+0.23(+1.38%)
Dec 16, 2011	16.69	16.85	16.69	16.70	10,745	+0.03(+0.21%)
Dec 15, 2011	16.64	16.71	16.58	16.66	37,988	-0.05(-0.31%)
Dec 14, 2011	16.64	16.75	16.58	16.71	8,134	+0.14(+0.82%)
Dec 13, 2011	16.53	16.62	16.34	16.58	19,586	+0.01(+0.05%)
Dec 12, 2011	16.61	16.61	16.45	16.57	16,780	+0.03(+0.18%)
Dec 09, 2011	16.70	16.77	16.50	16.54	19,167	-0.19(-1.12%)
Dec 08, 2011	16.70	16.74	16.50	16.73	28,932	+0.01(+0.05%)
Dec 07, 2011	16.45	16.72	16.45	16.72	7,083	+0.07(+0.41%)
Dec 06, 2011	16.36	16.75	16.36	16.65	12,987	+0.14(+0.85%)
Dec 05, 2011	16.43	16.78	16.43	16.51	46,237	+0.01(+0.05%)
Dec 02, 2011	16.23	16.53	16.19	16.50	34,684	+0.20(+1.20%)
Dec 01, 2011	16.23	16.43	16.21	16.30	56,697	-0.03(-0.18%)
Nov 30, 2011	16.34	16.43	16.13	16.33	35,744	-0.20(-1.19%)
Nov 29, 2011	16.50	16.65	16.50	16.53	48,568	-0.12(-0.74%)
Nov 28, 2011	16.50	16.72	16.39	16.65	20,824	+0.01(+0.05%)
Nov 25, 2011	16.66	16.84	16.64	16.64	3,292	-0.06(-0.33%)
Nov 23, 2011	16.59	16.70	16.57	16.70	21,479	+0.05(+0.28%)
Nov 22, 2011	16.55	16.65	16.53	16.65	28,195	+0.10(+0.59%)
Nov 21, 2011	16.64	16.70	16.55	16.55	52,946	-0.12(-0.74%)
Nov 18, 2011	16.65	16.69	16.60	16.68	11,859	+0.04(+0.23%)
Nov 17, 2011	16.55	16.74	16.50	16.64	12,357	-0.03(-0.15%)
Nov 16, 2011	16.61	16.67	16.54	16.67	43,408	+0.04(+0.23%)
Nov 15, 2011	16.63	16.74	16.56	16.63	101,177	-0.09(-0.51%)
Nov 14, 2011	16.64	16.78	16.63	16.71	18,809	+0.05(+0.31%)
Nov 11, 2011	16.62	16.70	16.60	16.66	61,707	-0.02(-0.11%)
Nov 10, 2011	16.71	16.78	16.58	16.68	27,989	-0.20(-1.21%)
Nov 09, 2011	16.91	16.97	16.82	16.88	44,555	+0.09(+0.51%)
Nov 08, 2011	16.91	17.06	16.73	16.80	16,977	-0.22(-1.28%)
Nov 07, 2011	16.94	17.12	16.91	17.02	39,144	+0.03(+0.20%)
Nov 04, 2011	16.86	16.98	16.86	16.98	42,603	-0.03(-0.19%)
Nov 03, 2011	16.97	17.05	16.91	17.01	156,530	-0.11(-0.66%)
Nov 02, 2011	16.88	17.14	16.88	17.13	40,633	-0.03(-0.20%)
Nov 01, 2011	17.05	17.19	16.93	17.16	58,476	+0.12(+0.70%)
Oct 31, 2011	16.95	17.04	16.86	17.04	42,818	+0.41(+2.44%)
Oct 28, 2011	16.44	16.76	16.44	16.64	14,127	-0.01(-0.05%)
Oct 27, 2011	16.89	16.90	16.50	16.64	67,232	-0.23(-1.37%)
Oct 26, 2011	16.98	17.01	16.85	16.88	283,825	-0.11(-0.65%)
Oct 25, 2011	16.80	18.97	16.68	16.99	111,780	+0.28(+1.69%)
Oct 24, 2011	16.71	16.77	16.62	16.70	125,079	+0.08(+0.51%)
Oct 21, 2011	16.62	16.69	16.55	16.62	123,546	+0.01(+0.06%)
Oct 20, 2011	16.57	16.69	16.50	16.61	58,190	-0.04(-0.26%)
Oct 19, 2011	16.58	16.69	16.57	16.65	49,799	+0.10(+0.59%)
Oct 18, 2011	16.57	16.62	16.41	16.55	26,798	+0.07(+0.41%)
Oct 17, 2011	16.36	16.62	16.26	16.49	37,389	+0.14(+0.84%)
Oct 14, 2011	16.14	16.90	16.11	16.35	306,660	+0.08(+0.47%)
Oct 13, 2011	16.13	16.45	16.13	16.27	235,004	+0.14(+0.87%)
Oct 12, 2011	16.00	16.13	15.99	16.13	132,492	+0.10(+0.61%)
Oct 11, 2011	16.03	16.13	16.03	16.03	10,890	-0.03(-0.16%)
Oct 10, 2011	16.16	16.16	15.91	16.06	11,925	-0.11(-0.66%)
Oct 07, 2011	16.05	16.17	15.97	16.17	9,372	-0.00(-0.03%)
Oct 06, 2011	16.19	16.22	16.11	16.17	12,994	-0.12(-0.76%)
Oct 05, 2011	16.18	16.29	16.17	16.29	26,028	+0.06(+0.37%)
Oct 04, 2011	16.63	16.63	16.22	16.23	52,939	-0.22(-1.35%)

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.