Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.15	18.15	18.06	18.08	15,416,872	-0.07(-0.38%)
Dec 29, 2011	18.07	18.15	17.96	18.15	20,880,138	+0.08(+0.44%)
Dec 28, 2011	18.09	18.14	18.05	18.07	17,313,272	-0.03(-0.17%)
Dec 27, 2011	18.14	18.15	18.05	18.11	16,025,259	-0.05(-0.27%)
Dec 23, 2011	17.95	18.16	17.90	18.15	20,457,468	+0.18(+1.01%)
Dec 21, 2011	17.91	18.05	17.90	17.97	28,261,684	+0.06(+0.34%)
Dec 20, 2011	17.66	17.94	17.62	17.91	35,947,684	+0.43(+2.44%)
Dec 19, 2011	17.64	17.72	17.43	17.48	23,786,746	-0.15(-0.84%)
Dec 16, 2011	17.64	17.70	17.58	17.63	49,354,352	+0.10(+0.55%)
Dec 15, 2011	17.50	17.67	17.50	17.54	28,242,574	+0.09(+0.52%)
Dec 14, 2011	17.47	17.59	17.41	17.45	29,689,068	+0.02(+0.09%)
Dec 13, 2011	17.59	17.66	17.38	17.43	36,258,292	-0.15(-0.84%)
Dec 12, 2011	17.51	17.68	17.48	17.58	33,168,730	-0.07(-0.39%)
Dec 09, 2011	17.60	17.70	17.39	17.65	33,240,672	+0.10(+0.59%)
Dec 08, 2011	17.67	17.72	17.51	17.55	34,195,440	-0.16(-0.91%)
Dec 07, 2011	17.66	17.91	17.63	17.71	52,062,732	-0.04(-0.25%)
Dec 06, 2011	17.69	17.82	17.64	17.75	37,755,940	+0.13(+0.75%)
Dec 05, 2011	17.59	17.67	17.51	17.62	34,820,688	+0.08(+0.43%)
Dec 02, 2011	17.78	17.81	17.53	17.54	37,085,192	-0.16(-0.89%)
Dec 01, 2011	17.71	17.86	17.65	17.70	29,098,676	-0.09(-0.49%)
Nov 30, 2011	17.74	17.82	17.61	17.79	49,148,052	+0.22(+1.25%)
Nov 29, 2011	17.32	17.61	17.32	17.57	35,820,676	+0.28(+1.61%)
Nov 28, 2011	17.37	17.51	17.21	17.29	30,757,158	+0.11(+0.63%)
Nov 25, 2011	17.12	17.31	17.12	17.18	14,102,886	+0.08(+0.44%)
Nov 23, 2011	17.11	17.21	17.01	17.10	27,359,042	-0.06(-0.37%)
Nov 22, 2011	17.08	17.25	17.06	17.17	24,826,870	+0.06(+0.34%)
Nov 21, 2011	17.19	17.30	17.03	17.11	32,890,140	-0.17(-1.00%)
Nov 18, 2011	17.22	17.32	17.10	17.28	29,744,514	+0.15(+0.88%)
Nov 17, 2011	17.07	17.27	16.99	17.13	33,855,736	+0.02(+0.09%)
Nov 16, 2011	17.24	17.34	17.10	17.12	39,011,528	-0.24(-1.36%)
Nov 15, 2011	17.51	17.53	17.28	17.35	53,002,844	-0.43(-2.43%)
Nov 14, 2011	17.76	17.81	17.62	17.78	34,942,904	-0.09(-0.52%)
Nov 11, 2011	17.67	17.89	17.63	17.88	27,811,338	+0.32(+1.84%)
Nov 10, 2011	17.61	17.66	17.37	17.55	31,160,684	+0.02(+0.14%)
Nov 09, 2011	17.67	17.80	17.39	17.53	46,184,324	-0.38(-2.14%)
Nov 08, 2011	17.52	17.94	17.47	17.91	66,574,160	+0.42(+2.38%)
Nov 07, 2011	17.32	17.50	17.23	17.50	28,213,540	+0.13(+0.76%)
Nov 04, 2011	17.24	17.36	17.18	17.36	23,202,414	+0.02(+0.14%)
Nov 03, 2011	17.23	17.37	17.09	17.34	31,709,300	+0.17(+0.98%)
Nov 02, 2011	17.14	17.27	17.07	17.17	29,539,140	+0.19(+1.12%)
Nov 01, 2011	16.86	17.14	16.81	16.98	45,665,680	-0.15(-0.86%)
Oct 31, 2011	17.09	17.30	17.09	17.13	31,394,928	-0.13(-0.75%)
Oct 28, 2011	17.47	17.48	17.20	17.26	37,395,760	-0.20(-1.14%)
Oct 27, 2011	17.45	17.50	17.35	17.46	50,752,864	+0.13(+0.77%)
Oct 26, 2011	17.24	17.35	17.09	17.32	42,137,360	+0.20(+1.16%)
Oct 25, 2011	17.11	17.26	17.08	17.13	33,459,670	-0.02(-0.12%)
Oct 24, 2011	17.18	17.21	17.09	17.15	30,721,980	-0.04(-0.25%)
Oct 21, 2011	17.13	17.34	17.11	17.19	48,012,676	+0.17(+0.98%)
Oct 20, 2011	16.97	17.18	16.93	17.02	41,875,160	+0.04(+0.21%)
Oct 19, 2011	16.82	17.04	16.82	16.99	43,000,128	+0.11(+0.64%)
Oct 18, 2011	16.59	16.97	16.55	16.88	46,593,640	+0.34(+2.03%)
Oct 17, 2011	16.55	16.75	16.45	16.54	29,695,364	-0.21(-1.23%)
Oct 14, 2011	16.69	16.75	16.50	16.75	35,452,568	+0.13(+0.80%)
Oct 13, 2011	16.62	16.70	16.52	16.61	34,773,792	-0.05(-0.33%)
Oct 12, 2011	16.62	17.03	16.61	16.67	73,174,312	+0.14(+0.88%)
Oct 11, 2011	16.54	16.55	16.42	16.52	33,817,860	-0.03(-0.16%)
Oct 10, 2011	16.36	16.66	16.36	16.55	40,361,520	+0.34(+2.07%)
Oct 07, 2011	16.03	16.32	15.97	16.22	46,072,208	+0.29(+1.80%)
Oct 06, 2011	15.85	15.94	15.80	15.93	33,184,654	+0.03(+0.19%)
Oct 05, 2011	15.91	16.08	15.74	15.90	45,050,648	-0.07(-0.43%)
Oct 04, 2011	15.62	16.00	15.59	15.97	61,916,116	+0.28(+1.77%)

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.