Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.19	16.33	16.09	16.09	263,039	-0.10(-0.60%)
Dec 29, 2011	16.11	16.28	16.11	16.19	255,609	+0.09(+0.54%)
Dec 28, 2011	16.43	16.43	16.03	16.10	278,808	-0.39(-2.36%)
Dec 27, 2011	16.40	16.58	16.33	16.49	215,332	-0.01(-0.06%)
Dec 23, 2011	16.47	16.67	16.40	16.50	340,096	+0.15(+0.89%)
Dec 21, 2011	16.21	16.39	16.13	16.35	389,013	+0.07(+0.42%)
Dec 20, 2011	16.13	16.35	16.08	16.29	756,744	+0.40(+2.51%)
Dec 19, 2011	16.14	16.30	15.83	15.89	464,038	-0.17(-1.09%)
Dec 16, 2011	16.07	16.33	15.97	16.06	865,853	+0.09(+0.55%)
Dec 15, 2011	15.93	16.06	15.85	15.98	437,369	+0.23(+1.48%)
Dec 14, 2011	15.66	16.07	15.62	15.74	587,473	-0.04(-0.25%)
Dec 13, 2011	15.48	16.07	15.48	15.78	404,005	-0.18(-1.16%)
Dec 12, 2011	15.95	15.99	15.78	15.97	500,660	-0.20(-1.26%)
Dec 09, 2011	15.58	16.29	15.55	16.17	616,175	+0.61(+3.94%)
Dec 08, 2011	15.64	15.79	15.46	15.56	421,904	-0.18(-1.11%)
Dec 07, 2011	15.67	15.94	15.59	15.73	582,461	-0.02(-0.12%)
Dec 06, 2011	15.65	15.90	15.63	15.75	555,767	+0.08(+0.50%)
Dec 05, 2011	15.82	15.94	15.52	15.67	330,062	+0.07(+0.44%)
Dec 02, 2011	15.76	15.89	15.60	15.61	310,003	+0.05(+0.31%)
Dec 01, 2011	15.79	15.82	15.54	15.56	282,600	-0.21(-1.36%)
Nov 30, 2011	15.75	16.14	15.60	15.77	692,749	+0.48(+3.11%)
Nov 29, 2011	15.56	15.56	15.18	15.29	367,488	-0.22(-1.44%)
Nov 28, 2011	15.46	15.59	15.11	15.52	325,235	+0.48(+3.17%)
Nov 25, 2011	15.10	15.28	15.03	15.04	131,849	-0.15(-0.96%)
Nov 23, 2011	15.47	15.50	15.07	15.19	377,697	-0.42(-2.68%)
Nov 22, 2011	15.63	15.81	15.43	15.61	285,231	-0.08(-0.50%)
Nov 21, 2011	15.84	15.90	15.62	15.68	455,382	-0.42(-2.60%)
Nov 18, 2011	16.08	16.29	15.90	16.10	420,549	+0.03(+0.18%)
Nov 17, 2011	16.38	16.44	16.00	16.07	650,213	-0.38(-2.30%)
Nov 16, 2011	16.53	16.83	16.42	16.45	395,150	-0.30(-1.80%)
Nov 15, 2011	16.46	16.88	16.42	16.75	891,707	+0.24(+1.47%)
Nov 14, 2011	16.50	16.59	16.35	16.51	339,267	-0.09(-0.53%)
Nov 11, 2011	16.59	16.73	16.44	16.60	393,753	+0.18(+1.13%)
Nov 10, 2011	16.23	16.44	15.90	16.41	734,313	+0.41(+2.55%)
Nov 09, 2011	16.55	16.62	15.93	16.00	630,945	-0.82(-4.86%)
Nov 08, 2011	16.69	16.87	15.96	16.82	911,233	+0.25(+1.53%)
Nov 07, 2011	16.35	16.65	16.25	16.57	466,781	+0.16(+0.94%)
Nov 04, 2011	16.25	16.41	16.05	16.41	388,051	+0.07(+0.41%)
Nov 03, 2011	15.95	16.39	15.69	16.35	812,595	+0.56(+3.56%)
Nov 02, 2011	15.61	15.82	15.27	15.78	702,586	+0.39(+2.52%)
Nov 01, 2011	15.53	15.77	15.22	15.40	681,700	-0.46(-2.87%)
Oct 31, 2011	16.05	16.15	15.84	15.85	513,702	-0.42(-2.56%)
Oct 28, 2011	16.08	16.37	16.03	16.27	527,715	+0.08(+0.48%)
Oct 27, 2011	16.49	16.59	15.82	16.19	952,341	+0.38(+2.39%)
Oct 26, 2011	15.91	16.07	15.52	15.81	524,916	+0.17(+1.12%)
Oct 25, 2011	16.05	16.05	15.61	15.64	323,433	-0.55(-3.41%)
Oct 24, 2011	15.71	16.27	15.59	16.19	723,443	+0.49(+3.15%)
Oct 21, 2011	15.70	15.82	15.47	15.70	448,674	+0.26(+1.69%)
Oct 20, 2011	15.36	15.57	15.05	15.43	499,287	+0.00(+0.00%)
Oct 19, 2011	15.67	15.87	15.35	15.43	443,519	-0.28(-1.79%)
Oct 18, 2011	15.36	15.87	15.15	15.72	881,433	+0.42(+2.72%)
Oct 17, 2011	15.43	15.57	15.23	15.30	599,980	-0.29(-1.86%)
Oct 14, 2011	15.53	15.64	15.17	15.59	409,175	+0.20(+1.32%)
Oct 13, 2011	15.48	15.72	15.24	15.39	456,345	-0.17(-1.12%)
Oct 12, 2011	15.61	15.83	15.50	15.56	980,008	+0.09(+0.56%)
Oct 11, 2011	15.11	15.57	15.11	15.47	688,451	+0.23(+1.53%)
Oct 10, 2011	15.48	15.58	15.01	15.24	1,626,652	+0.03(+0.19%)
Oct 07, 2011	15.81	15.97	15.11	15.21	1,137,171	-0.58(-3.68%)
Oct 06, 2011	15.11	15.82	15.10	15.79	1,682,850	+1.31(+9.03%)
Oct 05, 2011	14.37	14.83	14.21	14.49	853,660	+0.19(+1.36%)
Oct 04, 2011	13.42	14.32	13.36	14.29	1,103,453	+0.79(+5.89%)

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.