Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.22	17.30	17.13	17.13	4,791,917	-0.00(-0.02%)
Dec 29, 2011	16.85	17.22	16.83	17.13	6,430,537	+0.34(+2.05%)
Dec 28, 2011	17.15	17.18	16.72	16.79	5,980,001	-0.36(-2.08%)
Dec 27, 2011	17.04	17.22	17.03	17.14	5,173,993	+0.09(+0.51%)
Dec 23, 2011	16.85	17.06	16.71	17.06	5,286,971	+0.54(+3.26%)
Dec 21, 2011	16.23	16.60	16.13	16.52	9,638,740	+0.34(+2.13%)
Dec 20, 2011	16.07	16.35	16.00	16.17	13,784,123	+0.47(+3.00%)
Dec 19, 2011	16.22	16.38	15.67	15.70	10,485,424	-0.49(-3.06%)
Dec 16, 2011	16.41	16.53	16.13	16.20	14,033,191	-0.11(-0.70%)
Dec 15, 2011	16.78	16.85	16.28	16.31	12,388,362	-0.17(-1.01%)
Dec 14, 2011	16.64	16.78	16.36	16.48	9,661,594	-0.25(-1.47%)
Dec 13, 2011	17.17	17.29	16.49	16.73	10,271,640	-0.26(-1.52%)
Dec 12, 2011	17.06	17.06	16.68	16.98	7,789,008	-0.35(-2.03%)
Dec 09, 2011	17.03	17.43	17.03	17.33	10,421,634	+0.44(+2.58%)
Dec 08, 2011	17.61	17.63	16.84	16.90	10,604,670	-0.85(-4.77%)
Dec 07, 2011	17.60	17.88	17.35	17.75	8,930,630	+0.01(+0.04%)
Dec 06, 2011	17.66	17.89	17.44	17.74	8,422,525	+0.15(+0.83%)
Dec 05, 2011	17.58	18.04	17.40	17.59	9,417,102	+0.29(+1.65%)
Dec 02, 2011	17.16	17.56	17.16	17.31	10,338,842	+0.27(+1.56%)
Dec 01, 2011	17.16	17.22	16.90	17.04	6,316,968	-0.16(-0.92%)
Nov 30, 2011	16.75	17.22	16.69	17.20	10,097,355	+1.01(+6.26%)
Nov 29, 2011	16.14	16.35	16.04	16.19	8,341,111	+0.06(+0.34%)
Nov 28, 2011	16.00	16.29	15.92	16.13	8,330,587	+0.67(+4.33%)
Nov 25, 2011	15.56	15.90	15.41	15.46	5,577,703	-0.17(-1.11%)
Nov 23, 2011	16.04	16.06	15.61	15.64	9,467,115	-0.60(-3.71%)
Nov 22, 2011	15.79	16.27	15.71	16.24	10,049,145	-0.02(-0.15%)
Nov 21, 2011	16.36	16.36	15.94	16.26	9,862,278	-0.36(-2.17%)
Nov 18, 2011	16.68	16.72	16.43	16.62	8,276,276	+0.01(+0.05%)
Nov 17, 2011	17.12	17.30	16.52	16.61	12,317,301	-0.53(-3.09%)
Nov 16, 2011	17.40	17.65	17.11	17.14	9,354,542	-0.36(-2.04%)
Nov 15, 2011	17.43	17.66	17.19	17.50	5,885,796	-0.04(-0.25%)
Nov 14, 2011	17.52	17.65	17.36	17.54	6,308,157	-0.16(-0.88%)
Nov 11, 2011	17.44	17.86	17.44	17.70	7,236,900	+0.46(+2.65%)
Nov 10, 2011	17.44	17.55	17.08	17.24	10,370,321	+0.13(+0.78%)
Nov 09, 2011	17.73	17.73	17.03	17.11	14,927,366	-1.21(-6.59%)
Nov 08, 2011	18.14	18.36	17.85	18.32	7,946,440	+0.32(+1.75%)
Nov 07, 2011	17.84	18.02	17.52	18.00	7,504,881	+0.13(+0.75%)
Nov 04, 2011	17.78	17.96	17.58	17.87	6,952,618	-0.16(-0.88%)
Nov 03, 2011	17.80	18.08	17.36	18.02	11,990,286	+0.47(+2.67%)
Nov 02, 2011	17.37	17.67	17.22	17.56	12,991,811	+0.60(+3.56%)
Nov 01, 2011	16.96	17.42	16.53	16.95	18,581,950	-0.84(-4.70%)
Oct 31, 2011	17.90	18.24	17.67	17.79	11,134,173	-0.65(-3.53%)
Oct 28, 2011	18.47	18.67	18.26	18.44	11,162,393	-0.01(-0.06%)
Oct 27, 2011	18.13	18.93	18.09	18.45	21,571,580	+1.48(+8.69%)
Oct 26, 2011	16.83	17.12	16.34	16.98	10,776,278	+0.51(+3.09%)
Oct 25, 2011	16.98	16.98	16.40	16.47	10,166,576	-0.63(-3.69%)
Oct 24, 2011	16.92	17.28	16.84	17.10	12,157,399	+0.24(+1.45%)
Oct 21, 2011	16.58	17.02	16.47	16.85	10,852,737	+0.53(+3.26%)
Oct 20, 2011	16.30	16.41	15.87	16.32	13,052,016	+0.13(+0.80%)
Oct 19, 2011	16.47	16.71	16.10	16.19	11,320,394	-0.34(-2.03%)
Oct 18, 2011	15.72	16.68	15.36	16.53	16,337,655	+0.88(+5.65%)
Oct 17, 2011	16.17	16.17	15.63	15.64	11,644,468	-0.65(-4.00%)
Oct 14, 2011	16.15	16.44	15.92	16.29	9,980,857	+0.40(+2.53%)
Oct 13, 2011	15.89	15.97	15.54	15.89	11,563,253	-0.13(-0.84%)
Oct 12, 2011	15.65	16.53	15.57	16.02	18,742,000	+0.65(+4.23%)
Oct 11, 2011	15.10	15.49	15.00	15.37	9,183,964	+0.17(+1.09%)
Oct 10, 2011	14.75	15.21	14.75	15.21	9,844,692	+0.76(+5.24%)
Oct 07, 2011	15.16	15.18	14.43	14.45	16,092,810	-0.63(-4.19%)
Oct 06, 2011	15.11	15.15	14.79	15.08	12,789,387	+0.32(+2.16%)
Oct 05, 2011	14.27	14.79	13.99	14.76	16,847,476	+0.51(+3.57%)
Oct 04, 2011	13.00	14.30	12.92	14.25	21,531,718	+1.01(+7.63%)

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.