Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.37	16.37	16.15	16.37	12,950	+0.22(+1.33%)
Dec 29, 2011	16.00	16.16	15.95	16.15	6,205	+0.08(+0.48%)
Dec 28, 2011	16.14	16.14	16.07	16.07	5,917	-0.14(-0.86%)
Dec 27, 2011	16.36	16.36	16.13	16.21	498	+0.11(+0.65%)
Dec 23, 2011	16.13	16.22	16.11	16.11	3,212	+0.03(+0.21%)
Dec 21, 2011	15.90	16.07	15.90	16.07	5,452	+0.28(+1.75%)
Dec 20, 2011	15.75	15.80	15.75	15.80	348	+0.25(+1.61%)
Dec 19, 2011	15.89	15.89	15.49	15.55	46,100	-0.17(-1.10%)
Dec 16, 2011	15.70	15.72	15.63	15.72	19,247	+0.24(+1.55%)
Dec 15, 2011	15.60	15.60	15.33	15.48	7,332	+0.18(+1.19%)
Dec 14, 2011	15.26	15.30	15.26	15.30	723	-0.17(-1.11%)
Dec 13, 2011	15.90	15.92	15.47	15.47	10,077	-0.47(-2.97%)
Dec 12, 2011	16.20	16.20	15.95	15.95	10,050	-0.26(-1.60%)
Dec 09, 2011	16.24	16.27	16.13	16.20	20,506	+0.02(+0.12%)
Dec 08, 2011	16.21	16.22	16.18	16.18	6,497	-0.41(-2.46%)
Dec 07, 2011	16.56	16.62	16.31	16.59	13,551	+0.14(+0.84%)
Dec 05, 2011	16.45	16.45	16.45	16.45	54,297	+0.29(+1.81%)
Dec 02, 2011	16.18	16.18	16.16	16.16	4,543	+0.04(+0.27%)
Dec 01, 2011	16.23	16.27	16.04	16.12	23,336	-0.38(-2.30%)
Nov 30, 2011	16.06	16.50	16.06	16.50	19,210	+1.08(+6.99%)
Nov 29, 2011	15.45	15.62	15.42	15.42	32,128	+0.08(+0.50%)
Nov 28, 2011	15.39	15.39	15.23	15.34	8,145	+0.49(+3.32%)
Nov 25, 2011	14.81	14.87	14.81	14.85	2,088	+0.09(+0.64%)
Nov 23, 2011	15.43	15.43	14.74	14.76	78,239	-0.62(-4.02%)
Nov 22, 2011	15.41	15.52	15.27	15.37	35,449	-0.04(-0.27%)
Nov 21, 2011	15.49	15.49	15.33	15.42	12,741	-0.18(-1.13%)
Nov 17, 2011	15.59	15.59	15.59	15.59	0	-0.53(-3.31%)
Nov 16, 2011	16.13	16.20	16.01	16.13	6,820	-0.05(-0.30%)
Nov 15, 2011	16.11	16.24	16.05	16.17	2,647	-0.19(-1.18%)
Nov 14, 2011	16.56	16.56	16.37	16.37	4,698	-0.42(-2.51%)
Nov 11, 2011	16.66	16.79	16.55	16.79	1,910	+0.23(+1.39%)
Nov 10, 2011	16.26	16.56	16.25	16.56	1,458	+0.44(+2.74%)
Nov 09, 2011	16.56	16.56	16.05	16.12	1,695	-0.78(-4.59%)
Nov 08, 2011	16.79	16.89	16.79	16.89	1,186	+0.12(+0.72%)
Nov 07, 2011	16.89	18.39	16.77	16.77	1,937	-0.10(-0.61%)
Nov 04, 2011	17.08	17.08	16.70	16.88	2,212	-0.10(-0.61%)
Nov 03, 2011	16.64	17.05	16.28	16.98	39,364	+0.67(+4.12%)
Nov 01, 2011	16.24	16.31	16.31	16.31	29,817	-0.97(-5.64%)
Oct 31, 2011	17.76	17.76	17.14	17.28	97,054	-0.48(-2.72%)
Oct 28, 2011	17.98	17.98	17.64	17.76	6,149	-0.23(-1.29%)
Oct 27, 2011	18.02	18.02	17.60	18.00	57,277	+0.91(+5.29%)
Oct 26, 2011	16.85	17.11	16.85	17.09	870	+0.20(+1.17%)
Oct 25, 2011	16.95	16.95	16.89	16.89	3,868	+0.01(+0.05%)
Oct 24, 2011	17.30	17.30	16.89	16.89	25,791	+0.23(+1.40%)
Oct 21, 2011	16.59	16.65	16.59	16.65	464	+0.07(+0.45%)
Oct 20, 2011	16.49	16.58	16.14	16.58	8,706	+0.08(+0.49%)
Oct 19, 2011	16.57	16.58	16.50	16.50	1,693	-0.01(-0.06%)
Oct 18, 2011	16.37	16.51	16.15	16.51	10,800	+0.01(+0.06%)
Oct 17, 2011	16.41	16.53	16.36	16.50	19,797	-0.06(-0.36%)
Oct 14, 2011	16.59	16.70	16.32	16.56	7,043	-0.00(-0.00%)
Oct 13, 2011	16.37	16.57	16.14	16.56	12,263	-0.03(-0.16%)
Oct 12, 2011	16.45	16.58	16.35	16.58	10,277	+0.29(+1.78%)
Oct 11, 2011	16.05	16.31	15.76	16.29	99,014	-0.03(-0.20%)
Oct 10, 2011	15.99	16.33	15.99	16.33	4,988	+0.49(+3.11%)
Oct 07, 2011	15.95	15.95	15.83	15.83	5,191	-0.09(-0.54%)
Oct 06, 2011	15.70	15.92	15.70	15.92	14,357	+1.11(+7.51%)
Oct 04, 2011	14.81	14.81	14.81	14.81	0	+0.03(+0.18%)

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.