Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.99	22.06	21.56	22.05	60,308	+0.49(+2.27%)
Dec 29, 2011	21.32	21.56	21.32	21.56	24,230	+0.42(+1.99%)
Dec 28, 2011	21.20	21.30	21.12	21.14	30,377	-0.02(-0.09%)
Dec 27, 2011	21.03	21.29	21.03	21.16	60,514	+0.04(+0.19%)
Dec 23, 2011	20.92	21.14	20.92	21.12	27,712	+0.34(+1.64%)
Dec 21, 2011	20.76	20.85	20.75	20.78	102,751	+0.13(+0.63%)
Dec 20, 2011	20.92	20.92	20.65	20.65	44,018	+0.14(+0.68%)
Dec 19, 2011	20.54	20.71	20.49	20.51	138,914	-0.23(-1.11%)
Dec 16, 2011	20.72	20.95	20.71	20.74	101,180	+0.21(+1.02%)
Dec 15, 2011	20.62	20.77	20.53	20.53	62,692	-0.22(-1.06%)
Dec 14, 2011	20.64	20.87	20.64	20.75	47,346	-0.15(-0.72%)
Dec 13, 2011	20.79	21.03	20.79	20.90	44,979	+0.27(+1.31%)
Dec 12, 2011	20.65	20.70	20.60	20.63	116,411	-0.06(-0.29%)
Dec 09, 2011	20.50	20.78	20.50	20.69	68,009	+0.03(+0.15%)
Dec 08, 2011	20.60	20.83	20.53	20.66	58,806	+0.14(+0.68%)
Dec 07, 2011	20.41	20.57	20.39	20.52	82,986	+0.27(+1.33%)
Dec 06, 2011	20.16	20.54	20.16	20.25	71,171	+0.07(+0.35%)
Dec 05, 2011	20.17	20.42	20.17	20.18	25,930	+0.42(+2.13%)
Dec 02, 2011	19.83	19.95	19.73	19.76	54,209	+0.08(+0.41%)
Dec 01, 2011	19.45	19.70	19.45	19.68	69,460	-0.72(-3.53%)
Nov 30, 2011	20.37	20.41	20.29	20.40	37,290	+0.46(+2.31%)
Nov 29, 2011	19.94	20.05	19.90	19.94	62,439	+0.25(+1.27%)
Nov 28, 2011	19.76	19.90	19.69	19.69	37,930	-0.07(-0.35%)
Nov 25, 2011	19.66	20.02	19.66	19.76	39,130	-0.27(-1.35%)
Nov 23, 2011	20.00	20.12	19.97	20.03	43,758	-0.16(-0.79%)
Nov 22, 2011	20.23	20.35	20.19	20.19	32,550	-0.34(-1.66%)
Nov 21, 2011	20.52	20.64	20.34	20.53	23,268	-0.19(-0.92%)
Nov 18, 2011	20.81	21.08	20.70	20.72	28,415	-0.14(-0.67%)
Nov 17, 2011	21.22	21.22	20.83	20.86	16,202	-0.16(-0.76%)
Nov 16, 2011	21.01	21.22	21.01	21.02	21,338	-0.35(-1.64%)
Nov 15, 2011	21.54	21.54	21.26	21.37	48,511	-0.05(-0.23%)
Nov 14, 2011	21.49	21.57	21.37	21.42	38,821	-0.01(-0.05%)
Nov 11, 2011	21.58	21.58	21.34	21.43	22,370	-0.15(-0.70%)
Nov 10, 2011	21.64	21.76	21.55	21.58	32,546	-0.07(-0.32%)
Nov 09, 2011	21.61	21.87	21.56	21.65	22,746	-0.40(-1.81%)
Nov 08, 2011	21.94	22.12	21.84	22.05	16,389	+0.20(+0.92%)
Nov 07, 2011	21.74	21.99	21.71	21.85	17,370	-0.55(-2.46%)
Nov 04, 2011	22.23	22.40	21.85	22.40	32,945	-0.14(-0.62%)
Nov 03, 2011	22.40	22.54	22.20	22.54	20,981	+0.35(+1.58%)
Nov 02, 2011	22.50	22.50	22.12	22.19	13,999	-0.01(-0.05%)
Nov 01, 2011	21.93	22.32	21.93	22.20	15,319	-0.21(-0.94%)
Oct 31, 2011	22.30	22.59	22.30	22.41	16,938	-1.09(-4.64%)
Oct 28, 2011	23.34	23.74	23.34	23.50	121,666	+0.16(+0.69%)
Oct 27, 2011	23.27	23.38	23.27	23.34	20,329	+0.38(+1.66%)
Oct 26, 2011	23.08	23.19	22.88	22.96	10,851	+0.01(+0.04%)
Oct 25, 2011	23.01	23.12	22.90	22.95	20,604	-0.35(-1.50%)
Oct 24, 2011	23.25	23.41	23.25	23.30	10,196	-0.08(-0.34%)
Oct 21, 2011	23.37	23.54	23.31	23.38	20,703	+0.19(+0.82%)
Oct 20, 2011	23.19	23.43	23.19	23.19	9,757	-0.25(-1.07%)
Oct 19, 2011	23.33	23.50	23.27	23.44	16,856	-0.23(-0.97%)
Oct 18, 2011	23.22	23.67	23.22	23.67	17,677	+0.27(+1.15%)
Oct 17, 2011	23.27	23.52	23.18	23.40	22,066	+0.16(+0.69%)
Oct 14, 2011	23.28	23.30	23.19	23.24	11,182	-0.17(-0.73%)
Oct 13, 2011	23.42	23.54	23.35	23.41	16,316	-0.14(-0.59%)
Oct 12, 2011	23.53	23.68	23.51	23.55	14,260	-0.10(-0.42%)
Oct 11, 2011	23.63	23.85	23.63	23.65	7,735	-0.20(-0.84%)
Oct 10, 2011	23.75	23.85	23.71	23.85	27,218	+0.38(+1.62%)
Oct 07, 2011	23.58	23.79	23.47	23.47	18,788	-0.36(-1.51%)
Oct 06, 2011	23.46	23.83	23.46	23.83	18,467	+0.38(+1.62%)
Oct 05, 2011	23.31	23.53	23.28	23.45	17,000	-0.15(-0.64%)
Oct 04, 2011	23.37	23.72	23.37	23.60	23,540	-0.12(-0.51%)

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.