Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.22	16.61	16.14	16.54	111,578	+0.25(+1.52%)
Dec 29, 2011	16.41	16.50	16.05	16.29	261,209	-0.11(-0.67%)
Dec 28, 2011	16.90	16.90	16.29	16.40	142,704	-0.50(-2.93%)
Dec 27, 2011	16.35	16.95	16.35	16.90	111,096	+0.43(+2.62%)
Dec 23, 2011	16.57	16.68	16.42	16.47	107,107	-0.23(-1.37%)
Dec 21, 2011	16.29	16.70	16.10	16.70	235,750	+0.33(+2.02%)
Dec 20, 2011	16.12	16.41	15.95	16.37	233,211	+0.48(+3.00%)
Dec 19, 2011	15.48	16.00	15.48	15.89	311,519	+0.39(+2.49%)
Dec 16, 2011	15.75	15.81	15.20	15.50	228,756	-0.15(-0.94%)
Dec 15, 2011	15.49	15.84	15.39	15.65	233,161	+0.35(+2.28%)
Dec 14, 2011	15.75	15.80	15.24	15.30	307,942	-0.65(-4.08%)
Dec 13, 2011	16.39	16.58	15.88	15.95	176,563	-0.33(-2.03%)
Dec 12, 2011	16.47	16.61	15.90	16.28	124,738	-0.48(-2.85%)
Dec 09, 2011	16.31	16.84	16.28	16.76	125,977	+0.51(+3.16%)
Dec 08, 2011	16.82	16.82	16.19	16.25	127,531	-0.70(-4.11%)
Dec 07, 2011	16.88	17.07	16.67	16.95	98,019	-0.04(-0.22%)
Dec 06, 2011	16.69	17.13	16.52	16.98	158,000	+0.33(+1.98%)
Dec 05, 2011	16.77	17.04	16.52	16.65	266,178	+0.16(+0.95%)
Dec 02, 2011	16.45	16.66	16.28	16.50	120,785	+0.24(+1.47%)
Dec 01, 2011	17.32	17.39	16.23	16.26	277,403	-1.16(-6.64%)
Nov 30, 2011	17.28	17.43	17.05	17.41	250,684	+0.91(+5.50%)
Nov 29, 2011	16.31	16.51	16.02	16.50	194,541	+0.28(+1.70%)
Nov 28, 2011	16.06	16.25	15.94	16.23	153,146	+0.74(+4.80%)
Nov 25, 2011	15.65	15.94	15.47	15.49	35,855	-0.21(-1.34%)
Nov 23, 2011	16.06	16.07	15.52	15.70	153,034	-0.50(-3.06%)
Nov 22, 2011	16.30	16.39	15.98	16.19	137,857	-0.10(-0.62%)
Nov 21, 2011	16.81	16.87	16.17	16.29	165,834	-0.79(-4.62%)
Nov 18, 2011	17.27	17.40	17.06	17.08	82,479	-0.17(-0.96%)
Nov 17, 2011	17.57	17.73	17.09	17.25	202,526	-0.33(-1.88%)
Nov 16, 2011	17.28	17.99	17.14	17.58	212,339	+0.13(+0.74%)
Nov 15, 2011	16.96	17.62	16.96	17.45	275,403	+0.42(+2.48%)
Nov 14, 2011	16.88	17.08	16.66	17.03	195,666	-0.11(-0.64%)
Nov 11, 2011	16.84	17.18	16.84	17.14	98,229	+0.52(+3.15%)
Nov 10, 2011	16.91	16.96	16.44	16.61	151,670	+0.02(+0.11%)
Nov 09, 2011	17.40	17.55	16.54	16.60	210,303	-1.24(-6.94%)
Nov 08, 2011	17.38	17.89	17.06	17.84	196,895	+0.52(+3.02%)
Nov 07, 2011	17.42	17.75	17.27	17.31	193,156	-0.21(-1.20%)
Nov 04, 2011	17.20	17.61	17.08	17.52	140,135	+0.13(+0.74%)
Nov 03, 2011	17.22	17.49	16.81	17.39	209,773	+0.20(+1.17%)
Nov 02, 2011	17.17	17.43	16.94	17.19	112,316	+0.41(+2.46%)
Nov 01, 2011	16.57	16.96	16.40	16.78	238,146	-0.64(-3.69%)
Oct 31, 2011	17.69	17.73	17.17	17.42	225,071	-0.52(-2.91%)
Oct 28, 2011	17.91	18.06	17.56	17.95	162,331	-0.12(-0.66%)
Oct 27, 2011	17.95	18.21	17.63	18.06	346,619	+0.90(+5.24%)
Oct 26, 2011	17.38	17.41	16.76	17.17	150,595	+0.12(+0.70%)
Oct 25, 2011	17.52	17.71	17.02	17.05	214,587	-0.54(-3.08%)
Oct 24, 2011	17.50	17.71	17.17	17.59	381,839	+0.31(+1.81%)
Oct 21, 2011	17.45	17.60	17.07	17.28	256,554	+0.07(+0.43%)
Oct 20, 2011	17.51	17.67	16.74	17.20	163,207	-0.37(-2.09%)
Oct 19, 2011	17.76	18.15	17.45	17.57	103,590	-0.18(-1.03%)
Oct 18, 2011	17.23	17.93	17.00	17.75	283,804	+0.61(+3.53%)
Oct 17, 2011	17.33	17.33	17.03	17.15	201,450	-0.37(-2.09%)
Oct 14, 2011	17.66	17.81	17.38	17.51	132,261	+0.07(+0.42%)
Oct 13, 2011	17.52	17.58	17.29	17.44	159,581	-0.11(-0.63%)
Oct 12, 2011	17.39	17.73	17.34	17.55	289,052	+0.37(+2.14%)
Oct 11, 2011	17.33	17.33	16.76	17.18	237,921	-0.36(-2.04%)
Oct 10, 2011	16.84	17.55	16.75	17.54	421,726	+1.02(+6.16%)
Oct 07, 2011	16.50	16.84	16.17	16.52	683,371	+0.06(+0.33%)
Oct 06, 2011	16.33	16.56	16.27	16.47	343,911	+0.73(+4.66%)
Oct 05, 2011	15.50	15.79	15.24	15.73	528,062	+0.18(+1.18%)
Oct 04, 2011	13.98	15.59	13.73	15.55	471,955	+1.39(+9.78%)

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.