Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.38	16.44	16.31	16.43	91,540	+0.05(+0.31%)
Dec 29, 2011	16.24	16.47	16.24	16.38	58,833	-0.02(-0.12%)
Dec 28, 2011	16.44	16.44	16.13	16.40	63,870	-0.36(-2.15%)
Dec 27, 2011	17.10	17.11	16.70	16.76	53,844	-0.34(-1.99%)
Dec 23, 2011	16.94	17.10	16.91	17.10	44,933	+0.49(+2.95%)
Dec 21, 2011	16.43	16.61	16.30	16.61	47,302	+0.24(+1.47%)
Dec 20, 2011	16.47	16.60	16.31	16.37	69,263	+0.01(+0.06%)
Dec 19, 2011	16.40	16.51	16.31	16.36	38,228	-0.01(-0.06%)
Dec 16, 2011	16.40	16.68	16.32	16.37	44,884	-0.01(-0.06%)
Dec 15, 2011	16.65	16.67	16.30	16.38	31,079	-0.18(-1.09%)
Dec 14, 2011	16.60	16.80	16.47	16.56	37,766	-0.20(-1.19%)
Dec 13, 2011	16.53	16.88	16.49	16.76	59,788	+0.18(+1.09%)
Dec 12, 2011	16.50	16.61	16.30	16.58	51,322	-0.16(-0.96%)
Dec 09, 2011	16.61	16.79	16.59	16.74	30,352	+0.24(+1.45%)
Dec 08, 2011	16.76	16.76	16.45	16.50	48,696	-0.46(-2.71%)
Dec 07, 2011	16.86	16.96	16.52	16.96	41,624	-0.06(-0.35%)
Dec 06, 2011	16.93	17.06	16.81	17.02	82,264	+0.10(+0.59%)
Dec 05, 2011	16.82	17.03	16.80	16.92	32,581	+0.32(+1.93%)
Dec 02, 2011	16.56	16.79	16.51	16.60	35,695	+0.14(+0.85%)
Dec 01, 2011	16.50	16.67	16.44	16.46	59,774	-0.03(-0.18%)
Nov 30, 2011	16.57	16.68	16.28	16.49	52,755	+0.28(+1.73%)
Nov 29, 2011	16.45	16.45	16.13	16.21	60,745	-0.08(-0.49%)
Nov 28, 2011	16.45	16.69	16.21	16.29	69,710	+0.28(+1.75%)
Nov 25, 2011	15.86	16.18	15.86	16.01	8,519	+0.12(+0.76%)
Nov 23, 2011	16.04	16.16	15.79	15.89	26,823	-0.47(-2.87%)
Nov 22, 2011	16.29	16.38	16.06	16.36	28,529	+0.05(+0.31%)
Nov 21, 2011	16.36	16.41	16.06	16.31	38,539	-0.26(-1.57%)
Nov 18, 2011	16.77	16.77	16.45	16.57	62,253	-0.07(-0.42%)
Nov 17, 2011	16.86	16.89	16.56	16.64	50,261	-0.21(-1.25%)
Nov 16, 2011	16.98	17.23	16.79	16.85	41,533	-0.28(-1.63%)
Nov 15, 2011	17.13	17.21	16.99	17.13	43,053	-0.17(-0.98%)
Nov 14, 2011	17.55	17.63	17.12	17.30	47,564	-0.25(-1.42%)
Nov 11, 2011	17.00	17.61	17.00	17.55	36,647	+0.69(+4.09%)
Nov 10, 2011	17.09	17.09	16.77	16.86	47,112	+0.02(+0.12%)
Nov 09, 2011	17.32	17.32	16.75	16.84	53,234	-0.92(-5.18%)
Nov 08, 2011	17.94	17.96	17.62	17.76	41,375	+0.00(+0.00%)
Nov 07, 2011	17.72	17.95	17.65	17.76	20,860	-0.03(-0.17%)
Nov 04, 2011	17.59	18.00	17.57	17.79	81,284	+0.08(+0.45%)
Nov 03, 2011	17.52	17.78	17.35	17.71	51,930	+0.40(+2.31%)
Nov 02, 2011	17.27	17.51	17.17	17.31	25,540	+0.27(+1.58%)
Nov 01, 2011	17.30	17.82	17.00	17.04	107,837	-0.86(-4.80%)
Oct 31, 2011	18.38	18.38	17.85	17.90	51,358	-0.69(-3.71%)
Oct 28, 2011	18.60	18.63	18.37	18.59	28,540	-0.13(-0.69%)
Oct 27, 2011	18.35	18.80	18.35	18.72	42,515	+0.79(+4.40%)
Oct 26, 2011	17.70	18.01	17.59	17.93	33,401	+0.34(+1.93%)
Oct 25, 2011	18.00	18.01	17.59	17.59	59,863	-0.42(-2.33%)
Oct 24, 2011	17.42	18.05	17.42	18.01	93,697	+0.44(+2.50%)
Oct 21, 2011	17.40	17.59	17.36	17.57	14,191	+0.30(+1.74%)
Oct 20, 2011	17.22	17.30	17.01	17.27	41,782	+0.05(+0.29%)
Oct 19, 2011	17.42	17.69	17.15	17.22	47,632	-0.09(-0.52%)
Oct 18, 2011	17.10	17.40	16.84	17.31	58,154	+0.37(+2.18%)
Oct 17, 2011	17.02	17.21	16.69	16.94	72,965	+0.00(+0.00%)
Oct 14, 2011	17.57	17.70	16.94	16.94	50,481	-0.54(-3.09%)
Oct 13, 2011	17.68	17.68	17.31	17.48	26,957	-0.26(-1.47%)
Oct 12, 2011	17.50	17.99	17.50	17.74	49,909	+0.45(+2.60%)
Oct 11, 2011	17.79	17.81	17.28	17.29	27,111	-0.43(-2.43%)
Oct 10, 2011	18.01	18.32	17.61	17.72	42,329	-0.03(-0.17%)
Oct 07, 2011	17.30	18.00	17.16	17.75	63,558	+0.63(+3.68%)
Oct 06, 2011	15.90	17.13	15.57	17.12	138,571	+1.55(+9.96%)
Oct 05, 2011	15.37	15.66	15.22	15.57	98,585	+0.35(+2.30%)
Oct 04, 2011	15.41	15.47	14.60	15.22	95,378	-0.36(-2.31%)

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.