Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.91	15.99	15.85	15.99	93,753	+0.05(+0.31%)
Jan 30, 2012	15.97	15.99	15.89	15.94	32,595	-0.05(-0.31%)
Jan 27, 2012	15.91	15.99	15.90	15.99	32,389	-0.02(-0.12%)
Jan 26, 2012	15.98	16.06	15.98	16.01	65,820	+0.03(+0.19%)
Jan 25, 2012	15.96	16.05	15.92	15.98	76,810	+0.02(+0.13%)
Jan 24, 2012	15.95	16.00	15.91	15.96	61,803	+0.00(+0.00%)
Jan 23, 2012	15.89	15.97	15.89	15.96	82,461	+0.07(+0.44%)
Jan 20, 2012	15.70	15.93	15.70	15.89	58,547	+0.24(+1.53%)
Jan 19, 2012	15.58	15.73	15.58	15.65	46,520	+0.03(+0.19%)
Jan 18, 2012	15.73	15.73	15.60	15.62	91,841	-0.04(-0.26%)
Jan 17, 2012	15.98	16.00	15.66	15.66	55,511	-0.23(-1.46%)
Jan 13, 2012	15.84	15.93	15.84	15.89	23,223	+0.05(+0.33%)
Jan 12, 2012	15.82	15.90	15.77	15.84	47,631	-0.04(-0.25%)
Jan 11, 2012	15.82	15.89	15.76	15.88	30,963	+0.02(+0.13%)
Jan 10, 2012	15.91	15.95	15.76	15.86	45,323	-0.09(-0.56%)
Jan 09, 2012	15.75	15.95	15.70	15.95	50,530	+0.16(+1.01%)
Jan 06, 2012	15.74	15.82	15.72	15.79	47,801	+0.00(+0.00%)
Jan 05, 2012	15.87	15.88	15.70	15.79	37,973	-0.05(-0.32%)
Jan 04, 2012	15.94	16.03	15.80	15.84	46,035	-0.06(-0.38%)
Dec 30, 2011	15.80	15.90	15.71	15.90	37,768	+0.10(+0.63%)
Dec 29, 2011	15.78	15.85	15.67	15.80	39,834	+0.03(+0.18%)
Dec 28, 2011	15.72	15.88	15.50	15.77	46,951	+0.05(+0.33%)
Dec 27, 2011	15.80	15.90	15.64	15.72	64,356	-0.18(-1.13%)
Dec 23, 2011	15.68	15.93	15.65	15.90	59,352	+0.17(+1.08%)
Dec 21, 2011	15.66	15.73	15.50	15.73	54,846	+0.18(+1.16%)
Dec 20, 2011	15.61	15.80	15.50	15.55	46,265	+0.01(+0.06%)
Dec 19, 2011	15.53	15.83	15.53	15.54	38,001	-0.03(-0.19%)
Dec 16, 2011	15.48	15.62	15.40	15.57	47,038	+0.22(+1.43%)
Dec 15, 2011	15.67	15.78	15.33	15.35	71,157	-0.21(-1.35%)
Dec 14, 2011	15.72	15.75	15.47	15.56	109,972	-0.07(-0.45%)
Dec 13, 2011	15.74	15.86	15.56	15.63	84,654	-0.12(-0.76%)
Dec 12, 2011	15.86	15.90	15.62	15.75	51,500	-0.02(-0.13%)
Dec 09, 2011	15.74	15.84	15.63	15.77	40,200	-0.01(-0.06%)
Dec 08, 2011	15.56	15.85	15.56	15.78	58,944	+0.12(+0.77%)
Dec 07, 2011	15.71	15.86	15.42	15.66	115,012	+0.11(+0.71%)
Dec 06, 2011	15.46	15.59	15.43	15.55	28,784	+0.13(+0.84%)
Dec 05, 2011	15.40	15.50	15.31	15.42	53,455	+0.07(+0.46%)
Dec 02, 2011	15.42	15.62	15.31	15.35	59,104	+0.04(+0.26%)
Dec 01, 2011	15.35	15.36	15.19	15.31	49,862	+0.10(+0.66%)
Nov 30, 2011	15.45	15.45	15.17	15.21	72,258	-0.24(-1.55%)
Nov 29, 2011	15.18	15.45	15.18	15.45	121,543	+0.29(+1.91%)
Nov 28, 2011	15.23	15.25	15.11	15.16	42,196	-0.09(-0.59%)
Nov 25, 2011	14.97	15.26	14.97	15.25	18,949	+0.19(+1.26%)
Nov 23, 2011	15.59	15.75	15.06	15.06	102,128	-0.44(-2.84%)
Nov 22, 2011	15.41	16.01	15.24	15.50	87,173	+0.13(+0.85%)
Nov 21, 2011	15.48	15.48	15.22	15.37	100,847	+0.22(+1.45%)
Nov 18, 2011	15.19	15.19	14.98	15.15	34,522	+0.14(+0.93%)
Nov 17, 2011	15.06	15.06	14.88	15.01	50,330	-0.05(-0.33%)
Nov 16, 2011	15.06	15.07	15.01	15.06	47,852	+0.00(+0.00%)
Nov 15, 2011	15.22	15.24	14.90	15.06	68,810	-0.06(-0.40%)
Nov 14, 2011	15.00	15.17	14.97	15.12	57,899	+0.15(+1.00%)
Nov 11, 2011	15.00	15.00	14.94	14.97	19,022	-0.02(-0.13%)
Nov 10, 2011	14.90	14.99	14.88	14.99	35,633	+0.11(+0.74%)
Nov 09, 2011	14.90	14.90	14.84	14.88	27,798	+0.03(+0.20%)
Nov 08, 2011	14.90	15.00	14.81	14.85	26,374	+0.05(+0.34%)
Nov 07, 2011	14.72	14.89	14.72	14.80	35,600	+0.08(+0.54%)
Nov 04, 2011	14.72	14.73	14.67	14.72	17,716	+0.03(+0.20%)
Nov 03, 2011	14.68	14.69	14.60	14.69	34,339	+0.09(+0.62%)
Nov 02, 2011	14.71	14.73	14.60	14.60	48,265	-0.06(-0.41%)

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.