Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.44	18.68	18.29	18.36	304,275	-0.08(-0.43%)
Dec 29, 2011	18.36	18.60	18.31	18.44	209,044	+0.15(+0.82%)
Dec 28, 2011	18.56	18.60	18.18	18.29	327,333	-0.38(-2.04%)
Dec 27, 2011	18.28	18.80	18.28	18.67	181,705	+0.28(+1.52%)
Dec 23, 2011	18.47	18.52	18.31	18.39	121,716	+0.00(+0.00%)
Dec 21, 2011	18.61	18.61	18.10	18.39	368,910	-0.23(-1.24%)
Dec 20, 2011	16.95	18.70	16.95	18.62	651,471	+1.83(+10.90%)
Dec 19, 2011	17.46	17.56	16.76	16.79	320,324	-0.54(-3.12%)
Dec 16, 2011	17.38	17.76	17.09	17.33	397,366	+0.15(+0.87%)
Dec 15, 2011	17.29	17.38	16.88	17.18	178,265	+0.18(+1.06%)
Dec 14, 2011	17.10	17.32	16.85	17.00	361,652	-0.27(-1.56%)
Dec 13, 2011	17.84	17.98	17.15	17.27	199,339	-0.39(-2.21%)
Dec 12, 2011	17.50	17.82	17.27	17.66	295,180	-0.20(-1.12%)
Dec 09, 2011	17.44	18.00	17.42	17.86	323,955	+0.50(+2.88%)
Dec 08, 2011	18.25	18.29	17.31	17.36	406,558	-1.13(-6.11%)
Dec 07, 2011	18.42	18.61	17.99	18.49	242,977	-0.09(-0.48%)
Dec 06, 2011	18.84	18.84	18.39	18.58	429,509	-0.25(-1.33%)
Dec 05, 2011	18.99	19.25	18.66	18.83	475,563	+0.24(+1.29%)
Dec 02, 2011	19.61	19.70	18.57	18.59	332,712	-0.86(-4.42%)
Dec 01, 2011	19.46	19.75	19.30	19.45	218,612	-0.12(-0.61%)
Nov 30, 2011	18.83	19.58	18.83	19.57	622,619	+1.57(+8.72%)
Nov 29, 2011	17.90	18.19	17.87	18.00	459,974	+0.12(+0.67%)
Nov 28, 2011	17.47	18.04	17.43	17.88	322,678	+1.24(+7.45%)
Nov 25, 2011	16.98	17.19	16.61	16.64	132,542	-0.39(-2.29%)
Nov 23, 2011	17.85	17.88	17.00	17.03	303,083	-1.02(-5.65%)
Nov 22, 2011	18.19	18.40	17.86	18.05	123,335	-0.16(-0.88%)
Nov 21, 2011	18.58	18.58	18.12	18.21	213,405	-0.82(-4.31%)
Nov 18, 2011	19.30	19.55	18.81	19.03	170,436	-0.24(-1.25%)
Nov 17, 2011	19.20	19.50	19.04	19.27	287,287	+0.01(+0.05%)
Nov 16, 2011	19.27	19.78	18.99	19.26	247,361	-0.34(-1.73%)
Nov 15, 2011	18.97	19.77	18.75	19.60	178,329	+0.46(+2.40%)
Nov 14, 2011	19.44	19.59	18.90	19.14	194,863	-0.49(-2.50%)
Nov 11, 2011	19.40	19.85	19.34	19.63	242,596	+0.57(+2.99%)
Nov 10, 2011	19.70	19.70	18.92	19.06	319,686	-0.18(-0.94%)
Nov 09, 2011	19.64	20.00	19.18	19.24	572,057	-1.12(-5.50%)
Nov 08, 2011	20.29	20.47	19.66	20.36	209,870	+0.26(+1.29%)
Nov 07, 2011	20.24	20.39	19.64	20.10	189,495	-0.16(-0.79%)
Nov 04, 2011	19.95	20.28	19.86	20.26	229,149	+0.00(+0.00%)
Nov 03, 2011	19.67	20.33	19.29	20.26	361,839	+0.92(+4.76%)
Nov 02, 2011	18.68	19.38	18.56	19.34	402,089	+1.04(+5.68%)
Nov 01, 2011	18.02	18.87	18.02	18.30	413,766	-0.71(-3.73%)
Oct 31, 2011	19.10	19.39	18.96	19.01	289,889	-0.55(-2.81%)
Oct 28, 2011	19.58	20.00	19.48	19.56	400,378	-0.05(-0.25%)
Oct 27, 2011	19.32	19.71	18.96	19.61	751,404	+0.99(+5.32%)
Oct 26, 2011	18.22	19.17	17.85	18.62	581,362	+0.97(+5.50%)
Oct 25, 2011	17.95	18.10	15.80	17.65	2,329,010	-2.07(-10.50%)
Oct 24, 2011	18.95	19.89	18.68	19.72	550,183	+0.86(+4.56%)
Oct 21, 2011	19.56	19.56	18.54	18.86	585,666	-0.51(-2.63%)
Oct 20, 2011	19.65	19.65	18.76	19.37	306,274	-0.34(-1.73%)
Oct 19, 2011	20.79	20.82	19.55	19.71	306,227	-1.18(-5.65%)
Oct 18, 2011	20.00	21.01	19.58	20.89	242,517	+0.92(+4.61%)
Oct 17, 2011	20.91	20.94	19.84	19.97	337,799	-1.17(-5.53%)
Oct 14, 2011	20.35	21.20	20.19	21.14	283,259	+1.07(+5.33%)
Oct 13, 2011	20.19	20.21	19.39	20.07	182,037	-0.33(-1.62%)
Oct 12, 2011	19.68	20.64	19.65	20.40	301,287	+0.86(+4.40%)
Oct 11, 2011	18.71	19.60	18.71	19.54	274,705	+0.68(+3.61%)
Oct 10, 2011	18.27	18.91	18.10	18.86	298,648	+1.06(+5.96%)
Oct 07, 2011	18.53	18.58	17.56	17.80	248,888	-0.66(-3.58%)
Oct 06, 2011	18.40	18.59	18.10	18.46	294,939	+0.16(+0.87%)
Oct 05, 2011	17.86	18.46	17.48	18.30	239,441	+0.49(+2.75%)
Oct 04, 2011	16.15	17.82	16.15	17.81	394,081	+1.38(+8.40%)

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.