Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.69	19.96	19.25	19.63	11,089	-0.25(-1.27%)
Dec 29, 2011	19.10	20.01	19.04	19.89	18,577	+0.97(+5.14%)
Dec 28, 2011	19.32	20.14	18.91	18.91	4,430	-0.41(-2.15%)
Dec 27, 2011	19.58	19.58	18.93	19.33	2,998	-0.43(-2.15%)
Dec 23, 2011	19.48	19.84	19.23	19.75	8,597	+0.75(+3.95%)
Dec 21, 2011	19.61	19.82	18.15	19.00	10,172	-0.48(-2.48%)
Dec 20, 2011	19.07	19.49	18.85	19.49	17,282	+0.95(+5.10%)
Dec 19, 2011	19.20	19.20	18.28	18.54	10,000	-0.54(-2.84%)
Dec 16, 2011	19.64	19.64	18.92	19.08	28,345	-0.26(-1.33%)
Dec 15, 2011	19.66	19.66	18.75	19.34	14,090	-0.04(-0.22%)
Dec 14, 2011	19.37	20.24	18.68	19.38	23,074	+0.24(+1.26%)
Dec 13, 2011	19.33	19.43	18.92	19.14	8,350	-0.15(-0.76%)
Dec 12, 2011	19.20	19.74	18.33	19.29	43,601	-0.15(-0.76%)
Dec 09, 2011	17.61	19.57	17.61	19.43	35,148	+0.74(+3.93%)
Dec 08, 2011	19.35	19.82	18.54	18.70	15,247	-0.60(-3.10%)
Dec 07, 2011	19.71	19.75	18.94	19.30	15,611	-0.40(-2.05%)
Dec 06, 2011	19.43	19.96	18.54	19.70	16,586	+0.08(+0.43%)
Dec 05, 2011	19.10	19.70	18.81	19.62	9,528	+0.74(+3.92%)
Dec 02, 2011	18.37	18.88	18.37	18.88	3,015	+0.55(+3.01%)
Dec 01, 2011	18.48	19.57	18.17	18.33	11,931	-0.22(-1.16%)
Nov 30, 2011	16.84	18.54	16.51	18.54	17,467	+2.27(+13.94%)
Nov 29, 2011	16.37	17.33	16.07	16.27	9,024	-0.14(-0.83%)
Nov 28, 2011	16.34	16.81	15.98	16.41	12,782	+1.05(+6.80%)
Nov 25, 2011	17.22	17.22	15.36	15.36	3,164	-1.95(-11.28%)
Nov 23, 2011	18.10	18.66	17.32	17.32	12,759	-1.30(-7.00%)
Nov 22, 2011	18.41	19.43	18.02	18.62	7,080	+0.38(+2.10%)
Nov 21, 2011	18.68	18.68	18.20	18.24	6,320	-0.83(-4.35%)
Nov 18, 2011	18.19	19.79	18.19	19.07	23,114	+0.90(+4.94%)
Nov 17, 2011	19.43	19.43	18.17	18.17	28,283	-0.45(-2.43%)
Nov 16, 2011	18.56	18.90	18.49	18.62	6,699	-0.13(-0.70%)
Nov 15, 2011	18.64	19.80	18.38	18.75	21,381	-0.01(-0.06%)
Nov 14, 2011	18.79	19.82	18.47	18.76	27,780	-0.15(-0.78%)
Nov 11, 2011	18.38	18.91	18.16	18.91	8,041	+0.53(+2.86%)
Nov 10, 2011	18.35	18.96	17.39	18.38	18,166	+0.21(+1.16%)
Nov 09, 2011	19.10	19.85	18.17	18.17	10,735	-1.34(-6.86%)
Nov 08, 2011	19.64	19.68	18.99	19.51	3,910	-0.02(-0.11%)
Nov 07, 2011	19.31	19.75	18.91	19.53	10,606	+0.23(+1.17%)
Nov 04, 2011	20.20	20.20	19.30	19.31	6,124	-0.54(-2.73%)
Nov 03, 2011	18.65	19.85	18.65	19.85	9,859	+0.87(+4.59%)
Nov 02, 2011	19.23	19.39	17.79	18.98	10,446	-0.09(-0.47%)
Nov 01, 2011	17.56	19.77	17.52	19.07	16,260	-0.63(-3.20%)
Oct 31, 2011	19.74	19.97	19.49	19.70	25,494	-0.18(-0.90%)
Oct 28, 2011	19.70	20.19	19.57	19.88	13,292	+0.05(+0.24%)
Oct 27, 2011	20.09	20.09	19.63	19.83	28,949	+0.26(+1.34%)
Oct 26, 2011	19.42	19.92	17.75	19.57	21,916	+0.53(+2.76%)
Oct 25, 2011	19.83	19.96	18.62	19.04	15,759	-0.92(-4.61%)
Oct 24, 2011	21.05	21.05	19.56	19.96	13,492	+0.51(+2.62%)
Oct 21, 2011	19.71	19.96	19.03	19.45	17,387	+0.19(+1.01%)
Oct 20, 2011	19.52	19.52	18.91	19.26	3,794	-0.25(-1.27%)
Oct 19, 2011	19.95	20.22	19.45	19.50	9,311	-0.31(-1.56%)
Oct 18, 2011	18.54	20.22	18.54	19.81	13,656	+0.90(+4.75%)
Oct 17, 2011	18.70	19.15	18.70	18.91	14,979	+0.02(+0.11%)
Oct 14, 2011	18.62	18.96	17.44	18.89	23,373	+0.56(+3.07%)
Oct 13, 2011	16.76	18.33	16.76	18.33	9,679	+1.10(+6.40%)
Oct 12, 2011	16.04	17.23	16.04	17.23	41,251	+1.34(+8.47%)
Oct 11, 2011	15.49	16.07	15.45	15.88	8,972	+0.41(+2.65%)
Oct 10, 2011	15.37	15.65	14.73	15.47	15,561	+0.24(+1.59%)
Oct 07, 2011	15.46	15.50	14.34	15.23	18,615	-0.26(-1.66%)
Oct 06, 2011	15.24	15.50	14.98	15.49	13,886	+0.24(+1.55%)
Oct 05, 2011	15.18	15.25	14.76	15.25	7,830	+0.17(+1.15%)
Oct 04, 2011	14.13	15.58	14.00	15.08	88,282	+1.00(+7.13%)

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.