Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.24	15.35	15.22	15.23	238,324	-0.03(-0.20%)
Dec 29, 2011	15.31	15.35	15.24	15.26	238,292	-0.08(-0.52%)
Dec 28, 2011	15.48	15.51	15.34	15.34	166,697	-0.14(-0.90%)
Dec 27, 2011	15.37	15.49	15.26	15.48	285,855	+0.08(+0.52%)
Dec 23, 2011	15.30	15.40	15.28	15.40	276,712	+0.16(+1.05%)
Dec 21, 2011	15.14	15.24	15.08	15.24	398,308	+0.14(+0.93%)
Dec 20, 2011	14.94	15.10	14.92	15.10	277,610	+0.20(+1.34%)
Dec 19, 2011	15.00	15.02	14.90	14.90	228,094	-0.06(-0.40%)
Dec 16, 2011	14.96	15.03	14.87	14.96	215,186	-0.01(-0.07%)
Dec 15, 2011	15.04	15.04	14.91	14.97	238,215	+0.02(+0.13%)
Dec 14, 2011	14.90	14.96	14.84	14.95	239,137	-0.03(-0.20%)
Dec 13, 2011	15.01	15.05	14.92	14.98	264,275	-0.08(-0.53%)
Dec 12, 2011	14.99	15.06	14.91	15.06	279,747	+0.02(+0.13%)
Dec 09, 2011	15.09	15.18	15.02	15.04	263,582	-0.04(-0.27%)
Dec 08, 2011	15.18	15.18	15.01	15.08	227,266	-0.22(-1.44%)
Dec 07, 2011	15.15	15.30	15.15	15.30	206,266	+0.11(+0.72%)
Dec 06, 2011	15.20	15.21	15.15	15.19	250,848	+0.01(+0.07%)
Dec 05, 2011	15.07	15.20	15.04	15.18	288,378	+0.13(+0.86%)
Dec 02, 2011	14.96	15.07	14.93	15.05	243,606	+0.13(+0.87%)
Dec 01, 2011	14.93	14.93	14.82	14.92	205,615	-0.03(-0.20%)
Nov 30, 2011	14.89	14.97	14.81	14.95	347,867	+0.20(+1.36%)
Nov 29, 2011	14.75	14.79	14.70	14.75	205,217	+0.02(+0.14%)
Nov 28, 2011	14.81	14.90	14.72	14.73	195,727	+0.02(+0.14%)
Nov 25, 2011	14.67	14.81	14.67	14.71	130,359	+0.03(+0.20%)
Nov 23, 2011	14.64	14.89	14.60	14.68	187,406	-0.03(-0.20%)
Nov 22, 2011	14.74	14.78	14.63	14.71	356,446	+0.01(+0.07%)
Nov 21, 2011	14.67	14.77	14.62	14.70	269,868	-0.06(-0.41%)
Nov 18, 2011	14.87	14.97	14.73	14.76	259,449	-0.12(-0.81%)
Nov 17, 2011	14.82	14.94	14.76	14.88	340,619	+0.04(+0.27%)
Nov 16, 2011	14.80	14.93	14.80	14.84	304,562	-0.03(-0.20%)
Nov 15, 2011	14.82	14.87	14.72	14.87	295,466	+0.01(+0.07%)
Nov 14, 2011	14.84	14.86	14.69	14.86	202,085	+0.00(+0.00%)
Nov 11, 2011	14.74	14.91	14.72	14.86	378,194	+0.15(+1.02%)
Nov 10, 2011	14.78	14.79	14.68	14.71	420,715	+0.01(+0.07%)
Nov 09, 2011	14.77	14.79	14.67	14.70	283,566	-0.16(-1.08%)
Nov 08, 2011	14.79	14.91	14.74	14.86	276,253	+0.01(+0.07%)
Nov 07, 2011	14.88	14.94	14.84	14.85	432,141	-0.06(-0.40%)
Nov 04, 2011	14.89	14.97	14.86	14.91	195,692	-0.05(-0.33%)
Nov 03, 2011	15.04	15.09	14.94	14.96	358,974	-0.02(-0.13%)
Nov 02, 2011	15.02	15.06	14.95	14.98	185,226	+0.02(+0.13%)
Nov 01, 2011	14.98	15.11	14.88	14.96	259,908	-0.21(-1.38%)
Oct 31, 2011	15.16	15.25	15.10	15.17	250,748	-0.13(-0.85%)
Oct 28, 2011	15.17	15.30	15.12	15.30	229,251	+0.05(+0.33%)
Oct 27, 2011	15.12	15.25	15.05	15.25	331,829	+0.30(+2.01%)
Oct 26, 2011	14.74	14.95	14.74	14.95	283,942	+0.16(+1.08%)
Oct 25, 2011	14.80	14.83	14.70	14.79	231,996	-0.10(-0.67%)
Oct 24, 2011	14.76	14.91	14.72	14.89	279,506	+0.14(+0.95%)
Oct 21, 2011	14.63	14.78	14.61	14.75	246,638	+0.19(+1.30%)
Oct 20, 2011	14.64	14.67	14.51	14.56	332,735	-0.08(-0.55%)
Oct 19, 2011	14.63	14.66	14.55	14.64	165,450	-0.01(-0.07%)
Oct 18, 2011	14.55	14.65	14.44	14.65	218,231	+0.05(+0.34%)
Oct 17, 2011	14.49	14.60	14.45	14.60	224,757	+0.07(+0.48%)
Oct 14, 2011	14.41	14.55	14.41	14.53	194,225	+0.16(+1.11%)
Oct 13, 2011	14.36	14.47	14.27	14.37	168,110	-0.04(-0.28%)
Oct 12, 2011	14.43	14.54	14.38	14.41	236,820	+0.01(+0.07%)
Oct 11, 2011	14.41	14.54	14.40	14.40	198,643	-0.20(-1.37%)
Oct 10, 2011	14.36	14.60	14.36	14.60	272,225	+0.28(+1.96%)
Oct 07, 2011	14.42	14.51	14.14	14.32	345,137	-0.09(-0.62%)
Oct 06, 2011	14.25	14.41	14.17	14.41	295,819	+0.24(+1.69%)
Oct 05, 2011	14.04	14.19	14.04	14.17	297,982	+0.07(+0.50%)
Oct 04, 2011	14.14	14.26	13.92	14.10	467,924	-0.31(-2.15%)

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.