Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.84	22.29	21.62	21.62	42,260	-0.22(-1.02%)
Dec 29, 2011	22.14	22.53	21.75	21.84	74,961	-0.36(-1.63%)
Dec 28, 2011	23.47	23.47	22.00	22.20	65,140	-1.25(-5.34%)
Dec 27, 2011	23.73	23.73	23.30	23.45	46,138	-0.29(-1.21%)
Dec 23, 2011	23.56	23.92	23.01	23.74	49,807	+0.65(+2.81%)
Dec 21, 2011	22.65	23.09	22.31	23.09	42,979	+0.36(+1.59%)
Dec 20, 2011	22.43	23.09	22.35	22.73	73,928	+1.08(+4.97%)
Dec 19, 2011	22.64	22.78	21.60	21.66	43,922	-0.72(-3.23%)
Dec 16, 2011	21.59	22.48	21.42	22.38	118,643	+1.06(+4.96%)
Dec 15, 2011	21.37	21.50	20.73	21.32	100,153	+0.45(+2.18%)
Dec 14, 2011	21.18	21.47	20.42	20.87	126,269	-0.63(-2.93%)
Dec 13, 2011	22.39	23.00	21.27	21.50	67,800	-0.75(-3.37%)
Dec 12, 2011	22.59	22.59	21.91	22.25	67,582	-0.84(-3.65%)
Dec 09, 2011	22.51	23.52	22.51	23.09	90,677	+0.81(+3.62%)
Dec 08, 2011	23.52	23.52	22.25	22.29	56,093	-1.42(-5.98%)
Dec 07, 2011	23.45	24.05	22.91	23.70	62,198	+0.06(+0.24%)
Dec 06, 2011	23.56	23.71	23.08	23.65	90,970	+0.23(+0.99%)
Dec 05, 2011	22.71	23.48	22.64	23.42	149,659	+1.34(+6.05%)
Dec 02, 2011	21.55	22.29	21.55	22.08	92,790	+0.92(+4.34%)
Dec 01, 2011	21.80	21.89	20.67	21.16	85,422	-0.84(-3.83%)
Nov 30, 2011	20.75	22.05	20.45	22.01	122,814	+2.35(+11.98%)
Nov 29, 2011	19.68	19.84	19.38	19.65	22,336	+0.01(+0.05%)
Nov 28, 2011	18.57	19.66	18.50	19.64	51,935	+1.81(+10.12%)
Nov 25, 2011	18.23	18.47	17.84	17.84	20,713	-0.57(-3.07%)
Nov 23, 2011	19.03	19.07	18.18	18.40	57,129	-0.97(-5.02%)
Nov 22, 2011	20.32	20.33	19.32	19.38	48,625	-0.90(-4.43%)
Nov 21, 2011	20.42	20.59	20.04	20.27	33,344	-0.45(-2.19%)
Nov 18, 2011	20.03	20.90	19.46	20.73	96,062	+0.84(+4.24%)
Nov 17, 2011	20.77	21.44	19.69	19.89	152,112	-0.79(-3.81%)
Nov 16, 2011	21.06	21.70	20.54	20.67	69,979	-0.71(-3.33%)
Nov 15, 2011	20.75	21.61	20.62	21.39	74,442	+0.65(+3.13%)
Nov 14, 2011	21.05	21.41	20.62	20.74	35,254	-0.38(-1.80%)
Nov 11, 2011	20.53	21.37	20.53	21.12	61,976	+0.98(+4.88%)
Nov 10, 2011	19.94	20.27	19.36	20.14	65,177	+0.84(+4.37%)
Nov 09, 2011	20.32	20.69	19.26	19.29	125,240	-1.86(-8.80%)
Nov 08, 2011	20.63	21.35	20.38	21.15	56,923	+0.72(+3.54%)
Nov 07, 2011	21.11	21.11	19.81	20.43	57,033	-0.52(-2.48%)
Nov 04, 2011	20.75	21.04	19.75	20.95	78,353	+0.73(+3.62%)
Nov 03, 2011	19.41	20.27	18.92	20.22	67,000	+1.19(+6.23%)
Nov 02, 2011	18.96	19.26	18.58	19.03	44,258	+0.67(+3.63%)
Nov 01, 2011	18.03	18.77	17.90	18.37	53,064	-0.57(-3.03%)
Oct 31, 2011	19.84	20.09	18.94	18.94	62,323	-1.25(-6.19%)
Oct 28, 2011	20.37	21.03	19.57	20.19	99,527	-0.42(-2.02%)
Oct 27, 2011	19.22	20.76	18.76	20.61	99,153	+2.29(+12.49%)
Oct 26, 2011	17.94	18.56	17.25	18.32	43,687	+0.83(+4.77%)
Oct 25, 2011	18.01	18.21	17.49	17.49	36,778	-0.72(-3.97%)
Oct 24, 2011	16.99	18.39	16.99	18.21	71,659	+1.18(+6.91%)
Oct 21, 2011	17.44	17.44	16.58	17.03	78,276	-0.01(-0.05%)
Oct 20, 2011	17.06	17.22	16.35	17.04	54,893	-0.08(-0.49%)
Oct 19, 2011	17.56	17.56	16.99	17.13	70,569	-0.55(-3.09%)
Oct 18, 2011	16.76	17.86	16.13	17.67	47,248	+0.99(+5.94%)
Oct 17, 2011	17.82	18.19	16.63	16.68	44,873	-1.29(-7.16%)
Oct 14, 2011	17.72	18.47	17.50	17.97	48,445	+0.60(+3.47%)
Oct 13, 2011	17.62	17.99	16.93	17.37	29,510	-0.33(-1.88%)
Oct 12, 2011	17.00	18.05	17.00	17.70	58,350	+0.89(+5.29%)
Oct 11, 2011	16.14	16.90	16.12	16.81	40,041	+0.42(+2.54%)
Oct 10, 2011	15.82	16.40	15.48	16.39	50,843	+0.94(+6.12%)
Oct 07, 2011	16.45	16.66	14.97	15.45	81,009	-0.94(-5.76%)
Oct 06, 2011	15.05	16.55	15.05	16.39	62,385	+1.36(+9.06%)
Oct 05, 2011	14.67	15.35	14.37	15.03	48,601	+0.31(+2.08%)
Oct 04, 2011	13.89	14.77	13.50	14.73	101,453	+0.65(+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.