Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.34	17.52	17.31	17.42	195,044	+0.03(+0.19%)
Dec 29, 2011	17.28	17.69	17.28	17.38	165,195	+0.14(+0.82%)
Dec 28, 2011	17.59	17.65	17.19	17.24	273,679	-0.33(-1.90%)
Dec 27, 2011	17.50	17.67	17.23	17.57	168,035	+0.03(+0.19%)
Dec 23, 2011	17.44	17.55	17.42	17.54	123,485	+0.06(+0.33%)
Dec 21, 2011	17.36	17.48	17.11	17.48	352,214	+0.08(+0.48%)
Dec 20, 2011	17.28	17.46	17.23	17.40	407,472	+0.44(+2.60%)
Dec 19, 2011	17.26	17.64	16.92	16.96	449,315	-0.17(-0.97%)
Dec 16, 2011	17.12	17.27	17.00	17.12	884,577	+0.17(+0.98%)
Dec 15, 2011	16.97	17.13	16.77	16.96	401,834	+0.23(+1.39%)
Dec 14, 2011	16.87	17.04	16.68	16.72	486,624	-0.30(-1.76%)
Dec 13, 2011	17.47	17.62	16.97	17.02	455,572	-0.30(-1.73%)
Dec 12, 2011	17.27	17.42	17.12	17.32	528,917	-0.16(-0.91%)
Dec 09, 2011	17.21	17.58	17.18	17.48	495,912	+0.38(+2.19%)
Dec 08, 2011	17.42	17.82	17.06	17.11	412,703	-0.38(-2.14%)
Dec 07, 2011	17.44	17.72	17.20	17.48	717,622	-0.11(-0.62%)
Dec 06, 2011	17.58	17.70	17.36	17.59	401,855	-0.06(-0.33%)
Dec 05, 2011	17.41	17.67	17.34	17.65	519,259	+0.46(+2.67%)
Dec 02, 2011	16.97	17.21	16.93	17.19	432,029	+0.48(+2.84%)
Dec 01, 2011	16.98	17.07	16.68	16.72	663,572	-0.37(-2.15%)
Nov 30, 2011	17.16	17.17	16.85	17.08	896,906	+0.54(+3.27%)
Nov 29, 2011	16.42	16.72	16.38	16.54	432,825	+0.04(+0.25%)
Nov 28, 2011	16.02	16.65	16.02	16.50	622,049	+0.94(+6.05%)
Nov 25, 2011	15.85	15.98	15.54	15.56	480,698	-0.45(-2.81%)
Nov 23, 2011	16.17	16.57	15.92	16.01	731,756	-0.33(-2.04%)
Nov 22, 2011	16.67	17.54	16.25	16.34	1,487,367	-0.43(-2.53%)
Nov 21, 2011	16.97	16.97	16.39	16.77	1,212,826	-0.44(-2.57%)
Nov 18, 2011	17.04	17.48	17.04	17.21	589,363	+0.30(+1.77%)
Nov 17, 2011	16.96	17.29	16.82	16.91	250,276	-0.06(-0.34%)
Nov 16, 2011	17.09	17.39	16.92	16.97	285,781	-0.27(-1.59%)
Nov 15, 2011	16.86	17.29	16.80	17.24	218,583	+0.25(+1.47%)
Nov 14, 2011	17.24	17.35	16.88	16.99	249,842	-0.37(-2.11%)
Nov 11, 2011	17.22	17.48	16.81	17.36	212,702	+0.31(+1.81%)
Nov 10, 2011	17.08	17.22	16.77	17.05	241,810	+0.23(+1.34%)
Nov 09, 2011	17.08	17.27	16.80	16.82	290,370	-0.71(-4.04%)
Nov 08, 2011	17.41	17.57	17.12	17.53	251,445	+0.18(+1.01%)
Nov 07, 2011	17.05	17.38	16.82	17.36	277,973	+0.28(+1.66%)
Nov 04, 2011	16.88	17.15	16.77	17.07	167,056	+0.09(+0.54%)
Nov 03, 2011	17.04	17.11	16.59	16.98	411,352	+0.21(+1.24%)
Nov 02, 2011	16.86	17.04	16.67	16.77	386,019	+0.12(+0.70%)
Nov 01, 2011	16.59	17.07	16.58	16.66	368,795	-0.49(-2.87%)
Oct 31, 2011	17.12	17.40	17.09	17.15	222,194	-0.26(-1.48%)
Oct 28, 2011	17.48	17.86	17.12	17.41	450,410	-0.20(-1.14%)
Oct 27, 2011	16.91	17.67	16.67	17.61	691,514	+1.11(+6.72%)
Oct 26, 2011	16.82	16.95	16.34	16.50	500,905	-0.07(-0.45%)
Oct 25, 2011	16.77	16.85	16.52	16.57	373,025	-0.23(-1.34%)
Oct 24, 2011	16.67	16.92	16.43	16.80	477,864	+0.15(+0.90%)
Oct 21, 2011	16.67	16.83	16.50	16.65	552,598	+0.29(+1.78%)
Oct 20, 2011	16.52	16.57	16.14	16.36	181,620	-0.13(-0.81%)
Oct 19, 2011	16.66	16.77	16.39	16.49	312,758	-0.18(-1.05%)
Oct 18, 2011	16.54	16.76	16.29	16.67	711,472	+0.20(+1.21%)
Oct 17, 2011	17.09	17.12	16.43	16.47	469,501	-0.75(-4.36%)
Oct 14, 2011	17.73	17.83	17.19	17.22	473,936	-0.41(-2.32%)
Oct 13, 2011	17.51	17.69	17.38	17.62	241,707	+0.02(+0.09%)
Oct 12, 2011	17.26	17.74	17.19	17.61	264,129	+0.49(+2.87%)
Oct 11, 2011	16.96	17.22	16.96	17.12	394,345	-0.01(-0.05%)
Oct 10, 2011	16.39	17.17	16.35	17.12	410,091	+0.98(+6.09%)
Oct 07, 2011	16.76	16.78	16.12	16.14	395,699	-0.57(-3.44%)
Oct 06, 2011	16.42	16.72	16.19	16.72	403,137	+0.36(+2.19%)
Oct 05, 2011	16.34	16.53	16.12	16.36	565,096	+0.04(+0.25%)
Oct 04, 2011	15.89	16.34	15.67	16.32	1,230,717	+0.27(+1.66%)

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.