Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.60	15.62	15.43	15.43	593,042	-0.17(-1.08%)
Dec 29, 2011	15.54	15.62	15.49	15.60	482,066	+0.10(+0.62%)
Dec 28, 2011	15.71	15.77	15.49	15.50	562,485	-0.20(-1.30%)
Dec 27, 2011	15.52	15.75	15.50	15.71	705,812	+0.15(+0.96%)
Dec 23, 2011	15.50	15.60	15.50	15.56	546,671	+0.07(+0.43%)
Dec 21, 2011	15.26	15.51	15.26	15.49	740,793	+0.16(+1.02%)
Dec 20, 2011	15.27	15.44	15.27	15.33	1,166,443	+0.25(+1.63%)
Dec 19, 2011	15.19	15.33	15.00	15.09	1,374,460	+0.01(+0.08%)
Dec 16, 2011	15.29	15.37	15.01	15.08	12,682,042	-0.18(-1.18%)
Dec 15, 2011	15.09	15.34	15.08	15.26	1,788,374	+0.32(+2.17%)
Dec 14, 2011	15.11	15.20	14.91	14.93	1,095,227	-0.26(-1.74%)
Dec 13, 2011	15.26	15.45	15.11	15.20	1,690,123	+0.05(+0.32%)
Dec 12, 2011	15.15	15.27	14.99	15.15	1,134,686	-0.10(-0.63%)
Dec 09, 2011	14.94	15.29	14.92	15.24	1,283,896	+0.38(+2.58%)
Dec 08, 2011	15.14	15.14	14.82	14.86	1,120,354	-0.35(-2.29%)
Dec 07, 2011	15.13	15.27	14.93	15.21	1,002,610	+0.01(+0.04%)
Dec 06, 2011	15.32	15.37	15.18	15.20	1,178,570	-0.22(-1.40%)
Dec 05, 2011	15.47	15.74	15.39	15.42	1,769,933	+0.17(+1.14%)
Dec 02, 2011	15.25	15.41	15.20	15.24	1,665,820	+0.18(+1.19%)
Dec 01, 2011	14.93	15.14	14.91	15.06	1,149,033	+0.08(+0.56%)
Nov 30, 2011	14.84	15.02	14.76	14.98	1,188,775	+0.50(+3.43%)
Nov 29, 2011	14.29	14.54	14.28	14.48	904,828	+0.19(+1.36%)
Nov 28, 2011	14.31	14.38	14.16	14.29	771,980	+0.27(+1.90%)
Nov 25, 2011	14.05	14.18	14.02	14.02	272,653	-0.05(-0.34%)
Nov 23, 2011	14.16	14.19	13.96	14.07	691,623	-0.19(-1.33%)
Nov 22, 2011	14.34	14.41	14.22	14.26	652,965	-0.11(-0.74%)
Nov 21, 2011	14.39	14.44	14.25	14.37	614,797	-0.21(-1.46%)
Nov 18, 2011	14.37	14.64	14.37	14.58	657,985	+0.21(+1.48%)
Nov 17, 2011	14.35	14.54	14.25	14.37	467,248	+0.01(+0.04%)
Nov 16, 2011	14.53	14.61	14.35	14.36	357,791	-0.28(-1.94%)
Nov 15, 2011	14.44	14.66	14.38	14.64	337,017	+0.15(+1.06%)
Nov 14, 2011	14.61	14.66	14.47	14.49	446,806	-0.12(-0.81%)
Nov 11, 2011	14.61	14.77	14.57	14.61	833,466	+0.11(+0.78%)
Nov 10, 2011	14.44	14.53	14.31	14.50	429,773	+0.18(+1.28%)
Nov 09, 2011	14.53	14.57	14.07	14.31	1,293,391	-0.47(-3.17%)
Nov 08, 2011	14.58	14.80	14.32	14.78	614,414	+0.24(+1.67%)
Nov 07, 2011	14.76	14.86	14.29	14.54	581,597	-0.18(-1.21%)
Nov 04, 2011	14.61	14.76	14.51	14.71	475,563	-0.02(-0.16%)
Nov 03, 2011	14.34	14.91	14.32	14.74	674,296	+0.39(+2.68%)
Nov 02, 2011	14.49	14.77	14.28	14.35	902,911	-0.33(-2.26%)
Nov 01, 2011	14.69	14.96	14.60	14.69	551,999	-0.39(-2.59%)
Oct 31, 2011	15.11	15.27	15.07	15.08	361,191	-0.15(-1.01%)
Oct 28, 2011	15.35	15.41	15.22	15.23	379,790	-0.21(-1.38%)
Oct 27, 2011	15.30	15.61	15.16	15.44	1,012,093	+0.53(+3.53%)
Oct 26, 2011	14.97	15.01	14.76	14.92	488,131	+0.11(+0.76%)
Oct 25, 2011	15.12	15.16	14.78	14.80	604,894	-0.42(-2.76%)
Oct 24, 2011	15.05	15.25	15.01	15.22	462,595	+0.15(+1.02%)
Oct 21, 2011	14.93	15.07	14.86	15.07	484,769	+0.36(+2.42%)
Oct 20, 2011	14.60	14.78	14.53	14.71	273,669	+0.05(+0.36%)
Oct 19, 2011	14.80	14.96	14.62	14.66	470,887	-0.13(-0.88%)
Oct 18, 2011	14.61	14.90	14.47	14.79	457,398	+0.23(+1.55%)
Oct 17, 2011	14.70	14.74	14.53	14.57	495,738	-0.21(-1.40%)
Oct 14, 2011	14.65	14.79	14.53	14.77	368,235	+0.24(+1.67%)
Oct 13, 2011	14.58	14.58	14.45	14.53	467,703	-0.09(-0.61%)
Oct 12, 2011	14.57	14.70	14.45	14.62	596,407	+0.15(+1.02%)
Oct 11, 2011	14.61	14.70	14.42	14.47	506,928	-0.24(-1.65%)
Oct 10, 2011	14.63	14.71	14.54	14.71	458,750	+0.33(+2.26%)
Oct 07, 2011	14.68	14.69	14.35	14.39	587,520	-0.25(-1.70%)
Oct 06, 2011	14.47	14.65	14.39	14.64	668,924	+0.35(+2.45%)
Oct 05, 2011	14.23	14.32	14.02	14.29	974,859	+0.12(+0.84%)
Oct 04, 2011	13.89	14.18	13.71	14.17	1,204,882	+0.17(+1.18%)

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.