Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.43	15.47	15.39	15.39	263,245	-0.03(-0.20%)
Dec 29, 2011	15.32	15.46	15.32	15.43	2,649,043	+0.12(+0.80%)
Dec 28, 2011	15.49	15.49	15.28	15.30	642,107	-0.19(-1.23%)
Dec 27, 2011	15.46	15.56	15.43	15.49	283,141	+0.03(+0.20%)
Dec 23, 2011	15.36	15.46	15.31	15.46	225,642	+0.32(+2.13%)
Dec 21, 2011	15.32	15.33	14.96	15.14	740,410	-0.32(-2.09%)
Dec 20, 2011	15.21	15.47	15.21	15.46	500,633	+0.46(+3.08%)
Dec 19, 2011	15.24	15.24	14.96	15.00	248,489	-0.18(-1.17%)
Dec 16, 2011	15.22	15.39	15.14	15.18	288,148	+0.05(+0.33%)
Dec 15, 2011	15.32	15.33	15.12	15.13	380,680	-0.06(-0.40%)
Dec 14, 2011	15.41	15.41	15.12	15.19	610,059	-0.28(-1.81%)
Dec 13, 2011	15.71	15.80	15.40	15.47	275,229	-0.17(-1.11%)
Dec 12, 2011	15.69	15.69	15.51	15.64	381,374	-0.23(-1.43%)
Dec 09, 2011	15.62	15.90	15.62	15.87	319,120	+0.27(+1.74%)
Dec 08, 2011	15.76	15.89	15.59	15.59	521,156	-0.27(-1.69%)
Dec 07, 2011	15.80	15.92	15.67	15.86	532,082	+0.00(+0.02%)
Dec 06, 2011	15.88	15.95	15.80	15.86	1,770,203	-0.02(-0.12%)
Dec 05, 2011	15.89	16.00	15.80	15.88	430,111	+0.22(+1.43%)
Dec 02, 2011	15.81	15.86	15.65	15.65	334,572	-0.02(-0.12%)
Dec 01, 2011	15.58	15.73	15.56	15.67	643,422	+0.07(+0.48%)
Nov 30, 2011	15.38	15.60	15.37	15.60	1,315,150	+0.60(+4.03%)
Nov 29, 2011	15.10	15.20	14.97	14.99	1,131,037	-0.11(-0.73%)
Nov 28, 2011	14.97	15.12	14.97	15.11	502,631	+0.51(+3.46%)
Nov 25, 2011	14.67	14.82	14.60	14.60	274,348	-0.11(-0.75%)
Nov 23, 2011	14.95	14.97	14.69	14.71	415,904	-0.36(-2.41%)
Nov 22, 2011	15.06	15.15	14.94	15.07	981,828	-0.02(-0.13%)
Nov 21, 2011	15.20	15.23	14.97	15.09	581,077	-0.32(-2.06%)
Nov 18, 2011	15.58	15.58	15.39	15.41	310,644	-0.13(-0.84%)
Nov 17, 2011	15.86	15.88	15.43	15.54	800,933	-0.35(-2.21%)
Nov 16, 2011	16.02	16.20	15.89	15.89	484,745	-0.24(-1.49%)
Nov 15, 2011	15.91	16.21	15.87	16.13	426,436	+0.22(+1.39%)
Nov 14, 2011	15.96	16.07	15.87	15.91	337,720	-0.07(-0.45%)
Nov 11, 2011	15.81	16.05	15.81	15.98	329,908	+0.30(+1.92%)
Nov 10, 2011	15.82	15.85	15.53	15.68	1,249,109	+0.02(+0.15%)
Nov 09, 2011	15.88	15.92	15.61	15.66	755,967	-0.59(-3.63%)
Nov 08, 2011	16.16	16.27	16.01	16.25	4,079,836	+0.19(+1.17%)
Nov 07, 2011	15.94	16.08	15.78	16.06	393,026	+0.09(+0.56%)
Nov 04, 2011	15.94	16.02	15.81	15.97	522,572	-0.07(-0.41%)
Nov 03, 2011	15.78	16.05	15.61	16.04	623,074	+0.40(+2.54%)
Nov 02, 2011	15.62	15.71	15.50	15.64	619,660	+0.18(+1.14%)
Nov 01, 2011	15.55	15.63	15.40	15.46	1,063,334	-0.46(-2.90%)
Oct 31, 2011	16.01	16.09	15.93	15.93	2,064,992	-0.29(-1.78%)
Oct 28, 2011	16.04	16.23	16.04	16.22	447,997	+0.05(+0.28%)
Oct 27, 2011	16.08	16.26	15.95	16.17	1,070,755	+0.47(+3.01%)
Oct 26, 2011	15.75	15.80	15.39	15.70	440,011	+0.07(+0.45%)
Oct 25, 2011	15.80	15.83	15.59	15.63	1,442,084	-0.24(-1.49%)
Oct 24, 2011	15.57	15.91	15.56	15.86	2,335,815	+0.35(+2.25%)
Oct 21, 2011	15.51	15.63	15.41	15.51	1,091,349	+0.16(+1.07%)
Oct 20, 2011	15.41	15.45	15.14	15.35	619,141	-0.09(-0.58%)
Oct 19, 2011	15.65	15.68	15.39	15.44	608,431	-0.32(-2.02%)
Oct 18, 2011	15.57	15.83	15.40	15.76	1,578,229	+0.14(+0.91%)
Oct 17, 2011	15.83	15.86	15.53	15.62	2,134,215	-0.28(-1.77%)
Oct 14, 2011	15.80	15.90	15.73	15.90	981,932	+0.32(+2.02%)
Oct 13, 2011	15.35	15.60	15.35	15.58	466,265	+0.18(+1.17%)
Oct 12, 2011	15.46	15.56	15.39	15.40	1,155,318	+0.08(+0.55%)
Oct 11, 2011	15.16	15.36	15.15	15.32	511,356	+0.10(+0.68%)
Oct 10, 2011	14.94	15.21	14.94	15.21	365,290	+0.48(+3.25%)
Oct 07, 2011	14.84	14.90	14.66	14.73	1,016,042	-0.08(-0.52%)
Oct 06, 2011	14.54	14.82	14.48	14.81	692,097	+0.25(+1.74%)
Oct 05, 2011	14.18	14.60	14.07	14.56	909,362	+0.35(+2.46%)
Oct 04, 2011	13.73	14.22	13.63	14.21	2,614,753	+0.32(+2.31%)

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.