Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.15	19.37	19.00	19.12	146,669	-0.05(-0.26%)
Dec 29, 2011	19.01	19.21	19.00	19.17	86,770	+0.25(+1.32%)
Dec 28, 2011	19.03	19.08	18.80	18.92	80,770	-0.03(-0.16%)
Dec 27, 2011	18.92	19.07	18.85	18.95	164,489	+0.03(+0.16%)
Dec 23, 2011	18.91	18.98	18.77	18.92	65,830	+0.33(+1.78%)
Dec 21, 2011	18.70	18.70	18.45	18.59	146,202	-0.21(-1.12%)
Dec 20, 2011	18.40	18.81	18.30	18.80	190,573	+0.70(+3.87%)
Dec 19, 2011	18.25	18.41	18.04	18.10	133,098	-0.12(-0.66%)
Dec 16, 2011	18.13	18.38	17.80	18.22	245,777	+0.14(+0.77%)
Dec 15, 2011	18.26	18.34	17.99	18.08	128,912	-0.10(-0.55%)
Dec 14, 2011	18.09	18.24	17.73	18.18	192,743	+0.02(+0.11%)
Dec 13, 2011	18.48	18.65	18.10	18.16	130,680	-0.28(-1.52%)
Dec 12, 2011	18.53	18.53	18.24	18.44	200,834	-0.49(-2.59%)
Dec 09, 2011	18.60	19.02	18.55	18.93	250,510	+0.41(+2.21%)
Dec 08, 2011	19.01	19.08	18.44	18.52	226,323	-0.56(-2.94%)
Dec 07, 2011	18.90	19.10	18.60	19.08	177,697	+0.19(+1.01%)
Dec 06, 2011	18.73	19.06	18.63	18.89	221,955	+0.26(+1.40%)
Dec 05, 2011	18.73	18.89	18.44	18.63	275,964	+0.08(+0.43%)
Dec 02, 2011	18.37	18.58	18.33	18.55	161,687	+0.28(+1.53%)
Dec 01, 2011	18.04	18.43	17.88	18.27	173,082	+0.16(+0.88%)
Nov 30, 2011	17.26	18.25	17.26	18.11	811,252	+0.59(+3.37%)
Nov 29, 2011	17.65	17.65	17.34	17.52	190,593	-0.01(-0.06%)
Nov 28, 2011	17.33	17.54	16.99	17.53	157,378	+0.75(+4.47%)
Nov 25, 2011	16.80	17.14	16.78	16.78	122,748	-0.05(-0.30%)
Nov 23, 2011	17.21	17.25	16.82	16.83	195,969	-0.45(-2.60%)
Nov 22, 2011	17.49	17.59	17.27	17.28	152,104	-0.17(-0.97%)
Nov 21, 2011	17.37	17.55	17.22	17.45	177,538	-0.11(-0.63%)
Nov 18, 2011	17.26	17.63	17.26	17.56	289,520	+0.22(+1.27%)
Nov 17, 2011	17.18	17.42	17.10	17.34	171,050	+0.19(+1.11%)
Nov 16, 2011	17.26	17.53	17.15	17.15	255,602	-0.20(-1.15%)
Nov 15, 2011	17.25	17.49	17.20	17.35	223,854	+0.06(+0.35%)
Nov 14, 2011	17.28	17.37	17.17	17.29	232,102	+0.03(+0.17%)
Nov 11, 2011	17.21	17.26	17.08	17.26	202,068	+0.24(+1.41%)
Nov 10, 2011	16.85	17.10	16.85	17.02	222,538	+0.44(+2.65%)
Nov 09, 2011	16.86	16.99	16.55	16.58	215,338	-0.48(-2.81%)
Nov 08, 2011	17.18	17.23	16.87	17.06	266,870	-0.01(-0.06%)
Nov 07, 2011	16.94	17.10	16.80	17.07	134,417	+0.13(+0.77%)
Nov 04, 2011	16.86	16.99	16.63	16.94	100,294	+0.05(+0.30%)
Nov 03, 2011	16.50	17.10	16.50	16.89	288,438	+0.61(+3.75%)
Nov 02, 2011	16.31	16.37	16.03	16.28	65,130	+0.18(+1.12%)
Nov 01, 2011	16.29	16.53	16.03	16.10	168,677	-0.66(-3.94%)
Oct 31, 2011	16.63	16.97	16.58	16.76	138,039	-0.02(-0.12%)
Oct 28, 2011	16.97	16.99	16.71	16.78	124,306	-0.17(-1.00%)
Oct 27, 2011	16.49	16.99	16.49	16.95	269,662	+0.58(+3.54%)
Oct 26, 2011	16.09	16.38	15.75	16.37	121,352	+0.50(+3.15%)
Oct 25, 2011	15.96	16.14	15.86	15.87	113,546	-0.19(-1.18%)
Oct 24, 2011	15.94	16.27	15.86	16.06	120,772	+0.09(+0.56%)
Oct 21, 2011	16.14	16.18	15.72	15.97	140,353	+0.07(+0.44%)
Oct 20, 2011	16.05	16.05	15.64	15.90	93,329	-0.06(-0.38%)
Oct 19, 2011	16.23	16.46	15.91	15.96	104,856	-0.36(-2.21%)
Oct 18, 2011	15.92	16.47	15.69	16.32	105,755	+0.50(+3.16%)
Oct 17, 2011	16.15	16.17	15.75	15.82	84,540	-0.35(-2.16%)
Oct 14, 2011	16.13	16.24	15.77	16.17	163,471	+0.14(+0.87%)
Oct 13, 2011	15.71	16.11	15.46	16.03	82,793	+0.17(+1.07%)
Oct 12, 2011	16.13	16.15	15.64	15.86	212,241	-0.21(-1.31%)
Oct 11, 2011	15.77	16.16	15.77	16.07	114,953	+0.29(+1.84%)
Oct 10, 2011	15.43	15.81	15.35	15.78	143,157	+0.64(+4.23%)
Oct 07, 2011	15.27	15.42	14.94	15.14	178,113	-0.16(-1.05%)
Oct 06, 2011	15.10	15.42	15.09	15.30	151,670	+0.10(+0.66%)
Oct 05, 2011	15.18	15.37	14.93	15.20	131,243	+0.10(+0.66%)
Oct 04, 2011	14.11	15.22	13.62	15.10	337,853	+0.68(+4.72%)

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.