Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.79	15.08	14.75	14.84	667,846	+0.01(+0.08%)
Dec 29, 2011	14.54	14.94	14.42	14.83	576,648	+0.12(+0.82%)
Dec 28, 2011	15.21	15.23	14.69	14.71	616,503	-0.53(-3.49%)
Dec 27, 2011	14.97	15.36	14.91	15.24	464,643	+0.18(+1.18%)
Dec 23, 2011	14.94	15.10	14.83	15.06	371,486	+0.10(+0.67%)
Dec 21, 2011	14.83	14.99	14.64	14.96	532,487	+0.14(+0.92%)
Dec 20, 2011	14.77	15.08	14.72	14.83	1,130,302	+0.36(+2.47%)
Dec 19, 2011	14.69	14.84	14.44	14.47	535,007	-0.10(-0.65%)
Dec 16, 2011	14.67	14.93	14.52	14.57	1,569,063	-0.04(-0.26%)
Dec 15, 2011	14.52	14.60	14.24	14.60	1,546,824	+0.28(+1.97%)
Dec 14, 2011	14.14	14.33	14.01	14.32	2,048,416	+0.03(+0.23%)
Dec 13, 2011	15.05	15.21	14.14	14.29	941,580	-0.64(-4.28%)
Dec 12, 2011	14.95	14.95	14.58	14.93	800,802	-0.22(-1.45%)
Dec 09, 2011	14.92	15.23	14.88	15.15	678,141	+0.24(+1.62%)
Dec 08, 2011	15.23	15.30	14.87	14.91	614,614	-0.52(-3.36%)
Dec 07, 2011	15.29	15.44	14.99	15.43	848,405	+0.05(+0.32%)
Dec 06, 2011	14.97	15.46	14.90	15.38	1,705,493	+0.41(+2.72%)
Dec 05, 2011	14.99	15.02	14.80	14.97	1,358,967	+0.17(+1.18%)
Dec 02, 2011	14.84	15.07	14.71	14.79	1,243,846	-0.03(-0.20%)
Dec 01, 2011	15.17	15.30	14.81	14.82	1,038,353	-0.47(-3.07%)
Nov 30, 2011	15.12	15.33	14.94	15.29	1,214,924	+0.82(+5.68%)
Nov 29, 2011	14.60	14.66	14.35	14.47	544,200	-0.08(-0.57%)
Nov 28, 2011	14.08	14.57	13.96	14.55	1,184,745	+0.68(+4.94%)
Nov 25, 2011	13.86	14.08	13.86	13.87	371,883	-0.08(-0.56%)
Nov 23, 2011	14.08	14.13	13.85	13.95	712,720	-0.24(-1.73%)
Nov 22, 2011	14.26	14.44	14.18	14.19	954,873	-0.11(-0.76%)
Nov 21, 2011	14.42	14.43	14.04	14.30	1,258,356	-0.34(-2.35%)
Nov 18, 2011	14.74	14.85	14.47	14.65	604,470	-0.04(-0.25%)
Nov 17, 2011	14.85	15.00	14.52	14.68	884,157	-0.26(-1.72%)
Nov 16, 2011	15.31	15.31	14.91	14.94	970,736	-0.44(-2.86%)
Nov 15, 2011	15.18	15.48	15.03	15.38	728,067	+0.07(+0.49%)
Nov 14, 2011	15.38	15.40	15.26	15.31	647,244	-0.09(-0.59%)
Nov 11, 2011	14.95	15.50	14.91	15.40	927,451	+0.61(+4.10%)
Nov 10, 2011	14.94	14.99	14.53	14.79	903,405	+0.03(+0.22%)
Nov 09, 2011	15.18	15.26	14.74	14.76	873,481	-0.79(-5.10%)
Nov 08, 2011	15.39	15.61	15.09	15.55	731,438	+0.26(+1.71%)
Nov 07, 2011	15.44	15.66	15.05	15.29	527,985	-0.15(-0.97%)
Nov 04, 2011	15.27	15.46	15.00	15.44	647,432	+0.04(+0.24%)
Nov 03, 2011	15.24	15.49	14.68	15.40	948,436	+0.33(+2.18%)
Nov 02, 2011	15.25	15.31	14.87	15.07	1,115,819	+0.04(+0.25%)
Nov 01, 2011	15.23	15.44	14.82	15.04	1,644,317	-0.71(-4.51%)
Oct 31, 2011	15.70	16.18	15.53	15.75	1,074,765	-0.11(-0.71%)
Oct 28, 2011	15.63	15.98	15.55	15.86	994,686	+0.20(+1.27%)
Oct 27, 2011	15.60	15.72	15.21	15.66	1,082,426	+0.76(+5.13%)
Oct 26, 2011	15.09	15.17	14.61	14.89	929,497	-0.05(-0.33%)
Oct 25, 2011	15.26	15.32	14.89	14.94	872,775	-0.45(-2.91%)
Oct 24, 2011	15.04	15.44	15.03	15.39	1,191,745	+0.45(+3.03%)
Oct 21, 2011	14.96	15.04	14.69	14.94	904,209	+0.16(+1.10%)
Oct 20, 2011	14.66	14.81	14.35	14.78	838,871	+0.10(+0.68%)
Oct 19, 2011	15.12	15.20	14.57	14.68	874,577	-0.47(-3.10%)
Oct 18, 2011	15.21	15.36	14.60	15.15	1,335,330	-0.05(-0.30%)
Oct 17, 2011	15.53	15.54	15.11	15.19	1,335,012	-0.62(-3.91%)
Oct 14, 2011	15.81	15.88	15.53	15.81	652,727	+0.18(+1.17%)
Oct 13, 2011	15.58	15.68	15.38	15.63	606,462	-0.04(-0.24%)
Oct 12, 2011	15.70	15.86	15.56	15.67	1,163,076	+0.14(+0.91%)
Oct 11, 2011	15.66	15.79	15.36	15.53	1,026,605	-0.24(-1.55%)
Oct 10, 2011	15.53	15.97	15.48	15.77	1,165,155	+0.56(+3.66%)
Oct 07, 2011	15.84	15.84	15.13	15.21	1,179,324	-0.52(-3.30%)
Oct 06, 2011	15.55	15.94	15.55	15.73	2,083,484	+0.69(+4.58%)
Oct 05, 2011	14.90	15.14	14.62	15.04	1,516,863	+0.14(+0.95%)
Oct 04, 2011	14.11	14.99	13.60	14.90	2,049,934	+0.53(+3.70%)

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.