Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.23	17.43	17.00	17.00	23,708	-0.15(-0.85%)
Dec 29, 2011	17.07	17.50	16.97	17.15	33,762	+0.01(+0.08%)
Dec 28, 2011	17.54	17.54	17.05	17.13	22,167	-0.49(-2.77%)
Dec 27, 2011	17.26	17.67	17.08	17.62	48,514	+0.37(+2.12%)
Dec 23, 2011	17.33	17.65	17.26	17.26	26,333	+0.18(+1.08%)
Dec 21, 2011	17.14	17.15	17.02	17.07	17,303	+0.11(+0.63%)
Dec 20, 2011	16.78	17.04	16.67	16.97	33,193	+0.24(+1.43%)
Dec 19, 2011	16.77	16.98	16.64	16.73	35,349	-0.09(-0.52%)
Dec 16, 2011	16.72	16.98	16.72	16.81	11,829	+0.10(+0.60%)
Dec 15, 2011	16.74	16.81	16.51	16.71	39,799	+0.17(+1.01%)
Dec 14, 2011	16.74	16.81	16.47	16.55	20,108	-0.14(-0.85%)
Dec 13, 2011	16.80	16.81	16.59	16.69	26,610	-0.11(-0.68%)
Dec 12, 2011	16.69	16.80	16.56	16.80	22,408	-0.00(-0.02%)
Dec 09, 2011	16.46	16.81	16.46	16.81	20,798	+0.28(+1.68%)
Dec 08, 2011	16.46	16.62	16.41	16.53	16,403	+0.08(+0.46%)
Dec 07, 2011	16.46	16.59	16.45	16.45	12,351	-0.09(-0.54%)
Dec 06, 2011	16.36	16.56	16.36	16.54	18,943	+0.10(+0.59%)
Dec 05, 2011	16.73	16.73	16.41	16.45	19,046	+0.04(+0.21%)
Dec 02, 2011	16.31	16.56	16.30	16.41	22,651	+0.08(+0.51%)
Dec 01, 2011	16.27	16.48	16.26	16.33	19,808	+0.07(+0.41%)
Nov 30, 2011	16.38	16.70	16.26	16.26	44,774	-0.28(-1.72%)
Nov 29, 2011	16.56	16.80	16.50	16.55	23,892	-0.01(-0.06%)
Nov 28, 2011	16.72	16.72	16.48	16.56	37,476	+0.34(+2.12%)
Nov 25, 2011	16.71	16.71	16.21	16.21	8,759	-0.30(-1.82%)
Nov 23, 2011	16.37	16.53	16.25	16.51	16,984	+0.09(+0.53%)
Nov 22, 2011	16.63	16.63	16.28	16.43	19,024	-0.05(-0.29%)
Nov 21, 2011	16.36	16.70	16.29	16.48	36,768	+0.10(+0.63%)
Nov 18, 2011	16.37	16.54	16.37	16.37	25,746	-0.01(-0.08%)
Nov 17, 2011	16.30	16.48	16.13	16.39	36,321	+0.15(+0.91%)
Nov 16, 2011	16.18	16.47	16.05	16.24	27,847	+0.17(+1.07%)
Nov 15, 2011	16.13	16.22	15.87	16.07	20,645	-0.04(-0.28%)
Nov 14, 2011	15.99	16.11	15.88	16.11	28,389	+0.12(+0.73%)
Nov 11, 2011	16.35	16.41	15.99	15.99	27,092	-0.34(-2.11%)
Nov 10, 2011	16.35	16.37	16.16	16.34	33,844	+0.20(+1.24%)
Nov 09, 2011	16.20	16.25	16.03	16.14	28,882	-0.11(-0.70%)
Nov 08, 2011	16.07	16.25	16.06	16.25	9,559	-0.08(-0.46%)
Nov 07, 2011	16.20	16.37	16.06	16.33	38,231	+0.06(+0.34%)
Nov 04, 2011	16.12	16.35	16.05	16.27	10,604	+0.12(+0.75%)
Nov 03, 2011	16.03	16.19	15.88	16.15	7,325	+0.16(+0.99%)
Nov 02, 2011	16.26	16.29	15.94	15.99	35,834	-0.21(-1.30%)
Nov 01, 2011	15.86	16.37	15.86	16.20	44,216	+0.08(+0.49%)
Oct 31, 2011	16.27	16.29	16.09	16.12	18,243	-0.14(-0.85%)
Oct 28, 2011	16.20	16.28	15.96	16.26	31,694	+0.04(+0.25%)
Oct 27, 2011	16.24	16.27	15.93	16.22	44,689	+0.28(+1.79%)
Oct 26, 2011	15.93	16.15	14.40	15.94	18,200	+0.13(+0.80%)
Oct 25, 2011	16.00	16.16	15.74	15.81	23,519	-0.29(-1.81%)
Oct 24, 2011	16.12	16.15	15.88	16.10	14,400	+0.04(+0.23%)
Oct 21, 2011	16.12	16.12	15.98	16.06	22,399	+0.08(+0.49%)
Oct 20, 2011	15.96	16.01	15.77	15.98	31,859	-0.09(-0.58%)
Oct 19, 2011	16.12	16.12	15.89	16.08	14,648	-0.03(-0.21%)
Oct 18, 2011	16.11	16.12	15.81	16.11	38,517	+0.16(+1.03%)
Oct 17, 2011	15.98	16.08	15.87	15.95	36,061	+0.03(+0.17%)
Oct 14, 2011	15.95	16.12	15.88	15.92	26,899	-0.11(-0.71%)
Oct 13, 2011	15.98	16.03	15.43	16.03	16,167	+0.04(+0.24%)
Oct 12, 2011	15.81	16.03	15.65	15.99	18,156	+0.22(+1.39%)
Oct 11, 2011	15.75	15.93	15.66	15.77	11,816	+0.24(+1.57%)
Oct 10, 2011	15.48	15.72	15.48	15.53	8,707	+0.12(+0.80%)
Oct 07, 2011	15.29	15.43	15.15	15.41	97,724	+0.19(+1.24%)
Oct 06, 2011	15.12	15.26	15.04	15.22	4,502	+0.22(+1.44%)
Oct 05, 2011	14.93	15.24	14.81	15.00	30,194	+0.29(+2.01%)
Oct 04, 2011	14.61	14.73	13.72	14.71	68,653	-0.23(-1.55%)

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.