Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.41	18.72	18.41	18.63	3,743	+0.22(+1.18%)
Dec 28, 2011	18.41	18.41	18.41	18.41	0	-0.07(-0.35%)
Dec 27, 2011	18.48	18.48	18.48	18.48	269	-0.07(-0.39%)
Dec 23, 2011	18.55	18.55	18.55	18.55	233	+0.48(+2.68%)
Dec 21, 2011	17.87	18.11	17.87	18.06	11,482	-0.02(-0.09%)
Dec 20, 2011	17.74	18.13	17.74	18.08	46,632	+0.84(+4.88%)
Dec 19, 2011	17.50	17.50	17.22	17.24	18,981	-0.19(-1.10%)
Dec 16, 2011	17.52	17.62	17.25	17.43	31,166	+0.02(+0.12%)
Dec 15, 2011	17.28	17.69	17.28	17.41	34,447	+0.16(+0.94%)
Dec 14, 2011	17.33	17.38	17.21	17.25	66,316	-0.60(-3.35%)
Dec 13, 2011	18.03	18.09	17.80	17.85	9,607	+0.31(+1.75%)
Dec 12, 2011	17.64	17.64	17.47	17.54	33,509	-0.33(-1.86%)
Dec 09, 2011	17.78	17.87	17.78	17.87	703	+0.40(+2.30%)
Dec 08, 2011	17.77	17.78	17.47	17.47	9,415	-0.82(-4.49%)
Dec 07, 2011	18.20	18.36	18.20	18.29	11,951	-0.30(-1.63%)
Dec 06, 2011	18.54	18.75	18.54	18.59	6,603	+0.08(+0.41%)
Dec 05, 2011	18.76	18.76	18.52	18.52	32,385	+0.21(+1.14%)
Dec 02, 2011	18.45	18.52	18.26	18.31	17,265	+0.04(+0.23%)
Dec 01, 2011	18.26	18.26	18.04	18.26	24,881	-0.09(-0.47%)
Nov 30, 2011	17.80	18.35	17.80	18.35	2,812	+1.29(+7.58%)
Nov 29, 2011	17.03	17.18	16.99	17.06	2,577	+0.41(+2.43%)
Nov 28, 2011	16.91	17.01	16.65	16.65	7,498	-0.29(-1.69%)
Nov 22, 2011	16.94	16.94	16.94	16.94	234	-0.17(-1.00%)
Nov 21, 2011	17.07	17.11	16.95	17.11	3,915	-0.53(-3.02%)
Nov 18, 2011	17.55	17.64	17.48	17.64	4,189	+0.07(+0.41%)
Nov 17, 2011	17.98	17.98	17.46	17.57	17,329	-0.42(-2.34%)
Nov 16, 2011	18.47	18.47	17.99	17.99	3,111	-0.71(-3.78%)
Nov 15, 2011	18.32	18.70	18.32	18.70	2,109	+0.21(+1.16%)
Nov 14, 2011	18.86	18.86	18.44	18.48	1,406	-0.46(-2.41%)
Nov 11, 2011	19.00	19.00	18.86	18.94	3,280	+0.64(+3.52%)
Nov 10, 2011	18.37	18.37	18.29	18.29	468	+0.27(+1.49%)
Nov 09, 2011	18.56	18.72	18.03	18.03	6,795	-1.16(-6.07%)
Nov 08, 2011	19.04	19.20	18.66	19.19	17,270	+0.26(+1.38%)
Nov 07, 2011	18.82	18.93	18.38	18.93	16,872	+0.32(+1.70%)
Nov 04, 2011	18.51	18.70	18.40	18.61	11,013	-0.45(-2.34%)
Nov 03, 2011	18.79	19.13	18.78	19.06	9,373	+1.02(+5.66%)
Nov 02, 2011	18.13	18.43	18.04	18.04	11,266	+0.16(+0.91%)
Nov 01, 2011	17.65	18.29	17.65	17.88	28,687	-0.97(-5.14%)
Oct 31, 2011	18.92	19.03	18.83	18.84	17,692	-0.71(-3.65%)
Oct 28, 2011	19.53	19.66	19.47	19.56	19,473	-0.05(-0.26%)
Oct 27, 2011	19.65	19.72	19.06	19.61	8,588	+0.70(+3.72%)
Oct 26, 2011	18.57	18.90	18.57	18.90	468	+0.34(+1.84%)
Oct 25, 2011	18.63	18.77	18.55	18.56	8,991	-0.58(-3.01%)
Oct 24, 2011	19.17	19.27	19.14	19.14	13,825	+0.21(+1.13%)
Oct 21, 2011	18.85	18.97	18.74	18.93	20,199	+0.46(+2.50%)
Oct 20, 2011	18.25	18.46	18.23	18.46	3,046	-0.23(-1.21%)
Oct 19, 2011	18.78	18.98	18.65	18.69	42,883	-0.22(-1.17%)
Oct 18, 2011	18.51	18.91	18.51	18.91	6,209	+0.62(+3.38%)
Oct 17, 2011	18.63	18.63	18.29	18.29	38,899	-0.44(-2.32%)
Oct 14, 2011	18.74	18.84	18.73	18.73	1,757	+0.28(+1.53%)
Oct 13, 2011	18.10	18.46	18.09	18.45	27,651	-0.14(-0.73%)
Oct 12, 2011	18.15	18.58	18.15	18.58	4,548	+1.06(+6.06%)
Oct 10, 2011	17.47	17.52	17.52	17.52	1,406	+0.11(+0.64%)
Oct 07, 2011	17.67	17.95	17.41	17.41	3,046	-0.00(-0.00%)
Oct 06, 2011	17.29	17.41	17.29	17.41	4,452	+0.49(+2.90%)
Oct 05, 2011	17.28	17.29	16.89	16.92	26,838	+0.16(+0.94%)
Oct 04, 2011	15.76	16.76	15.49	16.76	7,967	+0.30(+1.84%)

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.