Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.40	24.42	23.67	23.69	298,695	-0.71(-2.90%)
Dec 29, 2011	23.92	24.45	23.91	24.40	212,139	+0.60(+2.50%)
Dec 28, 2011	24.41	24.41	23.70	23.80	251,468	-0.49(-2.00%)
Dec 27, 2011	24.00	24.60	23.87	24.29	184,401	+0.14(+0.56%)
Dec 23, 2011	24.29	24.29	23.83	24.15	120,781	+0.30(+1.25%)
Dec 21, 2011	23.84	23.95	23.04	23.85	206,880	-0.02(-0.07%)
Dec 20, 2011	22.99	24.16	22.99	23.87	481,113	+1.48(+6.62%)
Dec 19, 2011	23.15	23.55	22.26	22.39	241,628	-0.51(-2.23%)
Dec 16, 2011	23.05	23.43	22.59	22.90	856,141	+0.04(+0.19%)
Dec 15, 2011	22.55	22.96	22.42	22.86	547,853	+0.77(+3.51%)
Dec 14, 2011	22.21	22.55	21.99	22.08	406,139	-0.34(-1.52%)
Dec 13, 2011	22.94	23.15	22.30	22.42	248,241	-0.25(-1.09%)
Dec 12, 2011	23.39	23.39	22.32	22.67	253,837	-1.15(-4.83%)
Dec 09, 2011	22.89	24.00	22.75	23.82	376,187	+1.09(+4.80%)
Dec 08, 2011	23.31	23.83	22.73	22.73	466,583	-0.88(-3.72%)
Dec 07, 2011	23.32	23.70	22.85	23.61	288,242	+0.02(+0.07%)
Dec 06, 2011	23.00	23.71	23.00	23.59	457,568	+0.54(+2.33%)
Dec 05, 2011	22.78	23.06	22.52	23.05	378,327	+0.83(+3.72%)
Dec 02, 2011	22.78	22.93	22.22	22.23	238,336	-0.21(-0.95%)
Dec 01, 2011	22.75	22.92	22.37	22.44	374,730	-0.43(-1.90%)
Nov 30, 2011	21.98	22.89	21.50	22.87	669,435	+1.77(+8.39%)
Nov 29, 2011	20.87	21.64	20.80	21.10	447,602	+0.50(+2.44%)
Nov 28, 2011	19.66	20.61	19.66	20.60	387,197	+1.47(+7.70%)
Nov 25, 2011	19.82	20.07	19.10	19.13	223,505	-0.72(-3.62%)
Nov 23, 2011	20.18	20.50	19.80	19.85	279,056	-0.50(-2.45%)
Nov 22, 2011	21.02	21.32	20.33	20.35	310,707	-0.62(-2.95%)
Nov 21, 2011	21.09	21.35	20.80	20.96	366,155	-0.60(-2.79%)
Nov 18, 2011	22.10	22.19	21.36	21.56	331,967	-0.54(-2.45%)
Nov 17, 2011	22.24	22.47	21.56	22.11	455,124	-0.25(-1.10%)
Nov 16, 2011	22.52	22.99	22.15	22.35	571,480	-0.54(-2.37%)
Nov 15, 2011	22.83	23.09	22.64	22.89	707,342	+0.00(+0.00%)
Nov 14, 2011	23.61	23.73	22.75	22.89	308,880	-0.92(-3.87%)
Nov 11, 2011	22.84	23.90	22.74	23.82	527,905	+1.29(+5.71%)
Nov 10, 2011	22.45	22.92	22.22	22.53	429,223	+0.42(+1.91%)
Nov 09, 2011	23.23	23.38	22.06	22.11	522,370	-1.82(-7.61%)
Nov 08, 2011	23.22	24.01	23.17	23.93	417,117	+0.88(+3.82%)
Nov 07, 2011	23.07	23.10	22.46	23.05	200,222	-0.18(-0.77%)
Nov 04, 2011	22.44	23.32	22.43	23.22	360,204	+0.50(+2.20%)
Nov 03, 2011	22.75	23.05	22.10	22.72	439,642	+0.30(+1.36%)
Nov 02, 2011	22.55	22.61	21.92	22.42	430,258	+0.26(+1.18%)
Nov 01, 2011	21.62	22.50	21.16	22.16	731,736	-0.39(-1.73%)
Oct 31, 2011	22.68	23.07	22.40	22.55	403,158	-0.52(-2.27%)
Oct 28, 2011	23.17	23.45	22.65	23.07	399,072	-0.12(-0.51%)
Oct 27, 2011	22.66	23.51	22.19	23.19	508,958	+1.28(+5.83%)
Oct 26, 2011	21.93	22.16	21.29	21.91	308,918	+0.34(+1.57%)
Oct 25, 2011	22.05	22.05	21.50	21.57	448,596	-0.78(-3.48%)
Oct 24, 2011	21.46	22.37	21.40	22.35	436,154	+1.03(+4.84%)
Oct 21, 2011	21.23	21.46	21.08	21.32	403,449	+0.55(+2.65%)
Oct 20, 2011	19.03	20.97	18.75	20.77	680,106	-0.08(-0.37%)
Oct 19, 2011	21.08	21.23	20.70	20.84	631,339	-0.24(-1.12%)
Oct 18, 2011	20.29	21.15	20.02	21.08	408,167	+0.87(+4.31%)
Oct 17, 2011	20.77	20.77	19.76	20.21	349,609	-0.76(-3.63%)
Oct 14, 2011	21.02	21.12	20.34	20.97	178,548	+0.19(+0.90%)
Oct 13, 2011	20.29	20.92	20.21	20.79	227,603	+0.34(+1.66%)
Oct 12, 2011	19.86	20.61	19.86	20.45	402,407	+0.71(+3.60%)
Oct 11, 2011	19.99	20.05	19.55	19.74	381,067	-0.34(-1.69%)
Oct 10, 2011	19.78	20.28	19.48	20.07	307,950	+0.66(+3.40%)
Oct 07, 2011	19.72	20.06	19.16	19.41	245,323	-0.19(-0.99%)
Oct 06, 2011	19.26	19.67	18.96	19.61	392,252	+0.27(+1.40%)
Oct 05, 2011	18.86	19.52	18.56	19.34	255,382	+0.48(+2.56%)
Oct 04, 2011	17.04	18.92	16.93	18.86	560,171	+1.74(+10.13%)

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.