Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.81	17.78	17.51	17.51	637,839	-0.29(-1.65%)
Dec 29, 2011	17.60	17.88	17.49	17.81	418,420	+0.29(+1.68%)
Dec 28, 2011	17.90	17.95	17.42	17.51	405,449	-0.36(-2.01%)
Dec 27, 2011	17.69	17.98	17.58	17.87	347,446	+0.12(+0.66%)
Dec 23, 2011	17.71	17.85	17.45	17.76	312,174	+0.15(+0.83%)
Dec 21, 2011	17.47	17.66	17.20	17.61	428,240	+0.15(+0.84%)
Dec 20, 2011	17.00	17.57	17.00	17.46	848,413	+0.84(+5.04%)
Dec 19, 2011	17.14	17.31	16.58	16.62	790,916	-0.27(-1.59%)
Dec 16, 2011	16.91	17.27	16.85	16.89	1,423,233	+0.18(+1.06%)
Dec 15, 2011	16.73	16.84	16.49	16.71	520,276	+0.31(+1.90%)
Dec 14, 2011	16.66	16.74	16.39	16.40	845,457	-0.45(-2.64%)
Dec 13, 2011	17.23	17.39	16.78	16.85	1,105,271	-0.21(-1.24%)
Dec 12, 2011	17.04	17.08	16.82	17.06	632,259	-0.20(-1.18%)
Dec 09, 2011	16.58	17.33	16.58	17.26	767,579	+0.72(+4.34%)
Dec 08, 2011	16.85	16.90	16.51	16.55	681,830	-0.50(-2.94%)
Dec 07, 2011	17.14	17.22	16.81	17.05	746,726	-0.17(-1.00%)
Dec 06, 2011	16.99	17.28	16.82	17.22	944,622	+0.20(+1.19%)
Dec 05, 2011	16.95	17.15	16.77	17.02	731,000	+0.35(+2.07%)
Dec 02, 2011	16.73	16.85	16.58	16.67	787,877	+0.21(+1.26%)
Dec 01, 2011	16.70	16.70	16.45	16.46	531,885	-0.31(-1.83%)
Nov 30, 2011	16.65	16.95	16.52	16.77	1,251,331	+0.77(+4.84%)
Nov 29, 2011	15.94	16.20	15.86	16.00	610,330	+0.05(+0.30%)
Nov 28, 2011	15.74	16.08	15.57	15.95	796,331	+0.80(+5.31%)
Nov 25, 2011	15.26	15.47	15.15	15.15	217,685	-0.20(-1.29%)
Nov 23, 2011	15.55	15.64	15.22	15.34	716,844	-0.30(-1.93%)
Nov 22, 2011	16.07	16.11	15.64	15.65	668,887	-0.38(-2.37%)
Nov 21, 2011	16.04	16.20	15.82	16.03	352,238	-0.28(-1.70%)
Nov 18, 2011	16.31	16.65	16.20	16.30	768,776	+0.03(+0.16%)
Nov 17, 2011	16.60	16.79	16.16	16.28	843,458	-0.30(-1.82%)
Nov 16, 2011	16.66	17.03	16.57	16.58	948,269	-0.30(-1.79%)
Nov 15, 2011	16.47	17.05	16.43	16.88	779,972	+0.27(+1.64%)
Nov 14, 2011	16.68	16.80	16.33	16.61	1,052,289	-0.08(-0.47%)
Nov 11, 2011	16.25	16.71	16.24	16.69	974,422	+0.67(+4.21%)
Nov 10, 2011	16.30	16.38	15.90	16.01	1,342,037	-0.01(-0.05%)
Nov 09, 2011	15.92	16.22	15.79	16.02	1,194,229	-0.28(-1.70%)
Nov 08, 2011	16.32	16.35	15.98	16.30	1,067,148	+0.18(+1.13%)
Nov 07, 2011	16.15	16.31	15.77	16.12	1,034,284	+0.01(+0.08%)
Nov 04, 2011	15.96	16.19	15.73	16.10	514,914	-0.09(-0.53%)
Nov 03, 2011	16.00	16.21	15.52	16.19	744,562	+0.38(+2.41%)
Nov 02, 2011	15.65	15.88	15.43	15.81	979,305	+0.50(+3.24%)
Nov 01, 2011	15.16	15.59	14.98	15.31	1,836,103	-0.48(-3.04%)
Oct 31, 2011	15.80	16.17	15.71	15.79	542,778	-0.28(-1.75%)
Oct 28, 2011	16.36	16.41	15.79	16.07	1,890,494	-0.31(-1.87%)
Oct 27, 2011	15.75	16.68	14.80	16.38	1,875,382	+1.08(+7.06%)
Oct 26, 2011	15.34	15.50	14.92	15.30	1,551,046	+0.20(+1.35%)
Oct 25, 2011	15.23	15.47	14.83	15.10	828,594	-0.30(-1.94%)
Oct 24, 2011	14.99	15.64	14.89	15.40	1,152,078	+0.50(+3.37%)
Oct 21, 2011	15.07	15.09	14.51	14.89	1,116,583	+0.11(+0.73%)
Oct 20, 2011	14.44	14.81	14.32	14.79	945,298	+0.42(+2.95%)
Oct 19, 2011	14.61	14.77	14.26	14.36	769,893	-0.32(-2.15%)
Oct 18, 2011	14.28	14.83	14.15	14.68	602,709	+0.43(+3.03%)
Oct 17, 2011	14.65	14.71	14.17	14.25	735,050	-0.49(-3.31%)
Oct 14, 2011	14.54	14.83	14.54	14.73	924,095	+0.43(+3.02%)
Oct 13, 2011	14.20	14.35	13.89	14.30	703,380	-0.01(-0.06%)
Oct 12, 2011	14.03	14.46	13.96	14.31	869,796	+0.41(+2.95%)
Oct 11, 2011	13.71	14.13	13.63	13.90	1,187,608	+0.05(+0.37%)
Oct 10, 2011	13.40	13.87	13.40	13.85	729,293	+0.67(+5.05%)
Oct 07, 2011	13.70	13.77	13.14	13.18	1,100,448	-0.44(-3.20%)
Oct 06, 2011	13.42	13.63	13.14	13.62	1,237,910	+0.45(+3.41%)
Oct 05, 2011	13.10	13.33	12.89	13.17	798,937	+0.08(+0.59%)
Oct 04, 2011	11.84	13.11	11.84	13.09	1,468,713	+1.08(+8.95%)

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.