Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.90	14.91	14.90	14.91	300	+0.16(+1.08%)
Dec 29, 2011	14.64	14.78	14.55	14.75	18,051	+0.16(+1.10%)
Dec 28, 2011	14.90	14.90	14.59	14.59	17,169	-0.29(-1.95%)
Dec 23, 2011	14.77	14.88	14.88	14.88	5,358	+0.03(+0.20%)
Dec 21, 2011	14.70	14.87	14.70	14.85	13,809	+0.08(+0.54%)
Dec 20, 2011	14.76	14.96	14.63	14.77	6,138	-0.18(-1.20%)
Dec 19, 2011	14.78	14.95	14.58	14.95	5,636	+0.32(+2.19%)
Dec 16, 2011	14.54	14.69	14.46	14.63	24,873	+0.25(+1.74%)
Dec 15, 2011	14.50	14.59	14.30	14.38	8,522	-0.07(-0.48%)
Dec 14, 2011	14.88	14.97	14.35	14.45	16,222	-0.55(-3.67%)
Dec 13, 2011	14.85	15.17	14.60	15.00	23,867	+0.02(+0.13%)
Dec 12, 2011	14.82	14.99	14.82	14.98	1,641	-0.02(-0.13%)
Dec 09, 2011	14.89	15.10	14.85	15.00	25,269	+0.30(+2.04%)
Dec 08, 2011	15.03	15.15	14.70	14.70	13,066	-0.35(-2.33%)
Dec 07, 2011	15.24	15.44	15.05	15.05	8,679	-0.19(-1.25%)
Dec 06, 2011	15.25	15.31	15.11	15.24	2,932	-0.08(-0.52%)
Dec 05, 2011	15.57	15.67	15.31	15.32	8,396	-0.21(-1.35%)
Dec 02, 2011	14.95	16.08	14.89	15.53	24,209	+0.65(+4.37%)
Dec 01, 2011	14.42	14.96	14.42	14.88	14,195	+0.38(+2.62%)
Nov 30, 2011	14.60	14.60	14.40	14.50	235,900	+0.01(+0.07%)
Nov 29, 2011	14.52	14.60	14.40	14.49	258,767	-0.11(-0.75%)
Nov 28, 2011	14.59	14.60	14.48	14.60	6,467	+0.34(+2.38%)
Nov 25, 2011	14.41	14.50	14.24	14.26	11,192	-0.24(-1.66%)
Nov 24, 2011	15.06	15.06	14.50	14.50	2,975	+0.04(+0.28%)
Nov 23, 2011	14.57	14.60	14.37	14.46	598,064	-0.31(-2.10%)
Nov 22, 2011	14.65	14.85	14.59	14.77	11,453	+0.15(+1.03%)
Nov 21, 2011	14.75	14.75	14.52	14.62	15,336	-0.19(-1.28%)
Nov 18, 2011	14.88	14.95	14.81	14.81	8,968	+0.01(+0.07%)
Nov 17, 2011	14.95	15.00	14.80	14.80	8,183	-0.20(-1.33%)
Nov 16, 2011	14.85	15.00	14.85	15.00	46,565	+0.16(+1.08%)
Nov 15, 2011	14.84	15.17	14.83	14.84	41,750	-0.16(-1.07%)
Nov 14, 2011	15.27	15.27	15.00	15.00	26,450	-0.25(-1.64%)
Nov 11, 2011	15.75	15.75	15.25	15.25	8,148	+0.01(+0.07%)
Nov 10, 2011	15.55	15.80	15.23	15.24	13,469	-0.64(-4.03%)
Nov 09, 2011	16.20	16.20	15.79	15.88	6,305	-0.37(-2.28%)
Nov 08, 2011	16.13	16.31	15.95	16.25	14,281	+0.12(+0.74%)
Nov 07, 2011	15.72	16.13	15.49	16.13	20,584	+0.41(+2.61%)
Nov 04, 2011	15.64	15.82	15.01	15.72	29,121	-0.12(-0.76%)
Nov 03, 2011	17.16	17.16	15.79	15.84	19,108	-1.24(-7.26%)
Nov 02, 2011	16.15	18.09	16.14	17.08	19,344	+1.01(+6.29%)
Nov 01, 2011	15.86	16.07	15.69	16.07	8,976	-0.08(-0.50%)
Oct 31, 2011	16.13	16.15	16.00	16.15	6,298	+0.04(+0.25%)
Oct 28, 2011	16.15	16.15	16.05	16.11	11,143	-0.04(-0.25%)
Oct 27, 2011	16.14	16.15	15.90	16.15	10,934	+0.14(+0.87%)
Oct 26, 2011	16.00	16.09	15.90	16.01	4,257	+0.01(+0.06%)
Oct 25, 2011	16.13	16.13	15.88	16.00	5,872	-0.10(-0.62%)
Oct 24, 2011	15.85	16.10	15.85	16.10	17,172	+0.25(+1.58%)
Oct 21, 2011	15.87	16.02	15.73	15.85	20,863	+0.17(+1.08%)
Oct 20, 2011	16.12	16.14	15.60	15.68	6,527	-0.42(-2.61%)
Oct 19, 2011	16.02	16.10	15.96	16.10	8,192	+0.20(+1.26%)
Oct 18, 2011	16.07	16.10	15.55	15.90	14,834	-0.10(-0.62%)
Oct 17, 2011	16.16	16.50	16.00	16.00	34,210	+0.10(+0.63%)
Oct 14, 2011	16.21	16.25	15.90	15.90	49,023	-0.30(-1.85%)
Oct 13, 2011	16.18	16.20	15.99	16.20	15,516	+0.00(+0.00%)
Oct 12, 2011	15.87	16.41	15.83	16.20	51,620	+0.58(+3.71%)
Oct 11, 2011	15.26	15.87	15.20	15.62	20,979	+0.48(+3.17%)
Oct 07, 2011	15.96	15.96	15.11	15.14	17,935	-0.17(-1.11%)
Oct 06, 2011	15.25	15.56	15.23	15.31	55,374	+0.17(+1.12%)
Oct 05, 2011	15.34	15.34	15.14	15.14	40,981	-0.19(-1.24%)
Oct 04, 2011	16.54	16.54	15.33	15.33	19,260	-1.43(-8.53%)

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.