Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.83	14.06	13.73	14.03	211,242	+0.20(+1.44%)
Dec 29, 2011	13.88	14.03	13.69	13.83	311,027	-0.06(-0.44%)
Dec 28, 2011	14.12	14.12	13.79	13.89	197,705	-0.32(-2.22%)
Dec 27, 2011	14.14	14.27	14.08	14.21	120,477	-0.01(-0.04%)
Dec 23, 2011	14.30	14.31	14.04	14.21	127,683	+0.06(+0.40%)
Dec 21, 2011	14.20	14.41	13.78	14.16	231,659	-0.11(-0.79%)
Dec 20, 2011	13.96	14.35	13.79	14.27	382,839	+0.52(+3.78%)
Dec 19, 2011	14.13	14.24	13.70	13.75	265,815	-0.24(-1.71%)
Dec 16, 2011	13.94	14.18	13.90	13.99	403,443	+0.20(+1.48%)
Dec 15, 2011	14.06	14.12	13.58	13.79	292,651	-0.13(-0.95%)
Dec 14, 2011	13.92	13.99	13.59	13.92	277,892	-0.13(-0.91%)
Dec 13, 2011	14.46	14.67	13.95	14.04	246,825	-0.26(-1.82%)
Dec 12, 2011	14.12	14.37	14.01	14.30	394,341	-0.01(-0.07%)
Dec 09, 2011	13.83	14.44	13.77	14.31	647,527	+0.50(+3.61%)
Dec 08, 2011	13.98	14.50	13.81	13.82	618,329	-0.34(-2.38%)
Dec 07, 2011	14.18	14.26	14.04	14.15	445,410	-0.13(-0.89%)
Dec 06, 2011	14.32	14.42	14.08	14.28	394,091	+0.02(+0.14%)
Dec 05, 2011	14.46	14.60	14.16	14.26	360,844	+0.02(+0.11%)
Dec 02, 2011	14.45	14.51	14.19	14.24	363,812	+0.00(+0.00%)
Dec 01, 2011	14.42	14.47	14.17	14.24	381,475	-0.17(-1.17%)
Nov 30, 2011	14.63	14.99	14.25	14.41	475,578	+0.30(+2.13%)
Nov 29, 2011	14.41	14.44	14.06	14.11	201,776	-0.28(-1.91%)
Nov 28, 2011	13.86	14.39	13.71	14.39	365,516	+0.93(+6.93%)
Nov 25, 2011	13.41	13.60	13.37	13.45	100,020	-0.05(-0.34%)
Nov 23, 2011	13.50	13.95	13.25	13.50	384,188	-0.14(-1.01%)
Nov 22, 2011	13.56	13.87	13.56	13.64	110,334	+0.04(+0.26%)
Nov 21, 2011	13.92	14.00	13.50	13.60	206,690	-0.52(-3.71%)
Nov 18, 2011	14.31	14.32	14.04	14.13	69,731	-0.17(-1.18%)
Nov 17, 2011	14.62	14.73	14.24	14.29	128,747	-0.08(-0.57%)
Nov 16, 2011	14.60	14.79	14.37	14.38	90,439	-0.39(-2.66%)
Nov 15, 2011	14.25	14.87	14.10	14.77	179,110	+0.41(+2.87%)
Nov 14, 2011	14.48	14.70	14.23	14.36	132,233	-0.19(-1.30%)
Nov 11, 2011	14.08	14.60	14.08	14.54	128,739	+0.63(+4.50%)
Nov 10, 2011	13.95	14.02	13.66	13.92	136,840	+0.07(+0.51%)
Nov 09, 2011	14.03	14.18	13.82	13.85	195,701	-0.52(-3.65%)
Nov 08, 2011	14.44	14.46	14.01	14.37	230,886	+0.03(+0.21%)
Nov 07, 2011	14.40	14.45	14.01	14.34	158,849	-0.12(-0.85%)
Nov 04, 2011	14.51	14.63	14.27	14.46	71,111	-0.23(-1.56%)
Nov 03, 2011	14.53	14.74	14.14	14.69	263,844	+0.32(+2.23%)
Nov 02, 2011	14.42	14.50	14.20	14.37	251,972	+0.15(+1.08%)
Nov 01, 2011	14.52	14.64	13.94	14.22	627,995	-0.96(-6.34%)
Oct 31, 2011	15.72	15.86	15.17	15.18	169,683	-0.71(-4.49%)
Oct 28, 2011	15.82	16.11	15.78	15.89	307,602	-0.03(-0.16%)
Oct 27, 2011	15.28	16.07	15.02	15.92	690,964	+1.01(+6.80%)
Oct 26, 2011	14.88	15.01	14.67	14.91	408,773	+0.19(+1.32%)
Oct 25, 2011	14.84	14.92	14.58	14.71	219,453	-0.28(-1.84%)
Oct 24, 2011	14.60	15.02	14.42	14.99	289,801	+0.41(+2.80%)
Oct 21, 2011	14.30	14.58	14.05	14.58	213,342	+0.57(+4.07%)
Oct 20, 2011	14.10	14.16	13.76	14.01	300,831	-0.11(-0.79%)
Oct 19, 2011	14.17	14.40	14.05	14.12	192,048	-0.13(-0.89%)
Oct 18, 2011	13.80	14.39	13.68	14.25	185,625	+0.41(+2.94%)
Oct 17, 2011	14.13	14.13	13.77	13.84	219,675	-0.42(-2.96%)
Oct 14, 2011	14.25	14.27	13.75	14.26	228,269	+0.19(+1.34%)
Oct 13, 2011	13.94	14.13	13.71	14.08	122,292	+0.05(+0.36%)
Oct 12, 2011	13.80	14.26	13.68	14.02	216,202	+0.33(+2.42%)
Oct 11, 2011	13.50	13.86	13.37	13.69	275,764	+0.10(+0.71%)
Oct 10, 2011	13.25	13.66	13.25	13.60	201,812	+0.59(+4.50%)
Oct 07, 2011	13.19	13.33	12.82	13.01	211,919	-0.13(-0.97%)
Oct 06, 2011	13.11	13.17	12.86	13.14	170,824	+0.26(+2.02%)
Oct 05, 2011	12.49	12.96	12.32	12.88	322,473	+0.40(+3.18%)
Oct 04, 2011	11.84	12.50	11.46	12.48	425,971	+0.55(+4.61%)

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.