Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.00	16.16	16.00	16.10	202,329	+0.07(+0.44%)
Dec 29, 2011	15.79	16.06	15.75	16.03	470,529	+0.24(+1.50%)
Dec 28, 2011	15.91	15.95	15.65	15.79	1,656,043	-0.18(-1.12%)
Dec 27, 2011	15.92	16.03	15.92	15.97	119,628	-0.08(-0.52%)
Dec 23, 2011	15.95	16.08	15.90	16.05	186,371	+0.34(+2.16%)
Dec 21, 2011	15.72	15.74	15.55	15.72	241,249	-0.04(-0.24%)
Dec 20, 2011	15.59	15.79	15.59	15.75	250,382	+0.76(+5.04%)
Dec 19, 2011	15.33	15.40	14.99	15.00	341,627	-0.12(-0.76%)
Dec 16, 2011	15.18	15.26	15.02	15.11	193,411	-0.02(-0.13%)
Dec 15, 2011	15.29	15.31	15.02	15.13	198,268	+0.08(+0.55%)
Dec 14, 2011	15.16	15.20	14.97	15.05	214,926	-0.16(-1.05%)
Dec 13, 2011	15.68	15.88	15.15	15.21	324,186	-0.20(-1.29%)
Dec 12, 2011	15.66	15.66	15.29	15.41	226,075	-0.69(-4.26%)
Dec 09, 2011	15.92	16.13	15.89	16.09	181,288	+0.36(+2.28%)
Dec 08, 2011	16.11	16.14	15.67	15.73	458,232	-0.74(-4.47%)
Dec 07, 2011	16.19	16.57	16.07	16.47	548,435	+0.13(+0.78%)
Dec 06, 2011	16.21	16.46	16.16	16.34	503,958	-0.06(-0.35%)
Dec 05, 2011	16.64	16.68	16.32	16.40	1,181,617	+0.24(+1.51%)
Dec 02, 2011	16.40	16.40	16.12	16.16	178,652	+0.07(+0.44%)
Dec 01, 2011	16.20	16.34	16.03	16.09	308,099	-0.25(-1.53%)
Nov 30, 2011	15.98	16.38	15.93	16.34	527,859	+1.24(+8.19%)
Nov 29, 2011	14.97	15.23	14.92	15.10	490,126	+0.19(+1.29%)
Nov 28, 2011	14.95	15.06	14.82	14.91	508,141	+0.76(+5.39%)
Nov 25, 2011	14.27	14.41	14.14	14.15	103,183	-0.16(-1.12%)
Nov 23, 2011	14.64	14.64	14.31	14.31	621,535	-0.61(-4.12%)
Nov 22, 2011	14.90	15.05	14.80	14.92	672,198	-0.05(-0.34%)
Nov 21, 2011	15.15	15.18	14.83	14.97	335,577	-0.51(-3.31%)
Nov 18, 2011	15.66	15.66	15.45	15.48	454,812	+0.00(+0.00%)
Nov 17, 2011	15.73	15.79	15.39	15.48	405,588	-0.17(-1.10%)
Nov 16, 2011	15.89	15.98	15.64	15.66	536,842	-0.34(-2.12%)
Nov 15, 2011	16.04	16.16	15.91	16.00	1,520,568	-0.14(-0.87%)
Nov 14, 2011	16.30	16.39	16.01	16.14	241,525	-0.52(-3.10%)
Nov 11, 2011	16.41	16.73	16.38	16.65	282,128	+0.68(+4.27%)
Nov 10, 2011	16.13	16.13	15.80	15.97	197,698	+0.24(+1.55%)
Nov 09, 2011	16.00	16.06	15.67	15.73	423,044	-1.27(-7.50%)
Nov 08, 2011	16.83	17.04	16.63	17.00	468,349	+0.24(+1.41%)
Nov 07, 2011	16.66	16.84	16.52	16.77	194,102	+0.17(+1.00%)
Nov 04, 2011	16.64	16.71	16.43	16.60	158,158	-0.31(-1.86%)
Nov 03, 2011	16.80	16.96	16.40	16.91	266,239	+0.53(+3.25%)
Nov 02, 2011	16.31	16.54	16.24	16.38	255,215	+0.23(+1.43%)
Nov 01, 2011	15.97	16.31	15.91	16.15	1,694,658	-0.86(-5.04%)
Oct 31, 2011	17.62	17.66	16.99	17.01	231,541	-1.13(-6.21%)
Oct 28, 2011	18.06	18.24	18.03	18.14	226,588	-0.31(-1.70%)
Oct 27, 2011	18.03	18.59	17.97	18.45	436,002	+1.42(+8.35%)
Oct 26, 2011	17.12	17.18	16.61	17.03	179,475	+0.49(+2.94%)
Oct 25, 2011	16.73	16.80	16.45	16.54	317,656	-0.19(-1.11%)
Oct 24, 2011	16.43	16.78	16.43	16.73	94,066	+0.28(+1.71%)
Oct 21, 2011	16.17	16.47	16.15	16.45	156,428	+0.54(+3.38%)
Oct 20, 2011	15.93	16.03	15.62	15.91	337,212	+0.19(+1.22%)
Oct 19, 2011	15.97	16.05	15.69	15.72	394,934	-0.53(-3.23%)
Oct 18, 2011	15.87	16.37	15.60	16.24	209,167	+0.54(+3.43%)
Oct 17, 2011	16.06	16.07	15.66	15.70	202,211	-0.66(-4.03%)
Oct 14, 2011	16.34	16.40	16.14	16.36	127,175	+0.49(+3.07%)
Oct 13, 2011	15.99	15.99	15.63	15.88	262,215	-0.24(-1.51%)
Oct 12, 2011	16.14	16.34	16.11	16.12	311,753	+0.19(+1.21%)
Oct 11, 2011	15.68	15.95	15.66	15.93	191,283	-0.03(-0.16%)
Oct 10, 2011	15.61	16.01	15.60	15.95	284,189	+0.91(+6.05%)
Oct 07, 2011	15.31	15.34	15.00	15.04	320,388	-0.26(-1.67%)
Oct 06, 2011	14.68	15.31	14.58	15.30	317,331	+0.55(+3.73%)
Oct 05, 2011	14.50	14.79	14.34	14.75	972,329	+0.37(+2.54%)
Oct 04, 2011	13.97	14.40	13.71	14.38	648,497	+0.08(+0.54%)

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.