Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.00	15.15	15.00	15.12	5,790	+0.46(+3.16%)
Dec 29, 2011	14.92	15.11	14.66	14.66	2,703	-0.17(-1.17%)
Dec 28, 2011	14.98	14.98	14.83	14.83	43,136	-0.29(-1.92%)
Dec 27, 2011	15.06	15.15	15.06	15.12	6,209	+0.10(+0.64%)
Dec 23, 2011	14.88	15.27	14.88	15.02	12,911	+0.40(+2.74%)
Dec 21, 2011	14.88	14.88	14.62	14.62	3,044	-0.39(-2.63%)
Dec 20, 2011	14.91	15.09	14.91	15.02	5,378	+0.16(+1.10%)
Dec 19, 2011	15.02	15.02	14.42	14.85	20,576	-0.14(-0.90%)
Dec 16, 2011	15.09	15.09	14.95	14.99	6,197	-0.10(-0.64%)
Dec 15, 2011	15.15	15.15	14.56	15.09	14,584	+0.01(+0.09%)
Dec 14, 2011	15.08	15.10	14.96	15.07	19,357	+0.02(+0.14%)
Dec 13, 2011	15.43	15.43	14.42	15.05	14,600	-1.01(-6.27%)
Dec 12, 2011	15.34	16.06	15.28	16.06	6,145	+0.45(+2.91%)
Dec 09, 2011	14.71	15.62	14.71	15.61	6,129	+0.22(+1.44%)
Dec 08, 2011	15.42	15.42	15.34	15.38	3,255	-0.35(-2.20%)
Dec 07, 2011	15.64	15.73	15.63	15.73	1,471	+0.06(+0.35%)
Dec 06, 2011	15.63	15.72	15.63	15.67	2,015	+0.07(+0.44%)
Dec 05, 2011	15.76	15.76	15.61	15.61	5,522	+0.07(+0.45%)
Dec 02, 2011	15.70	15.70	15.54	15.54	2,559	-0.03(-0.18%)
Dec 01, 2011	15.59	15.61	15.52	15.56	4,264	-0.06(-0.40%)
Nov 30, 2011	15.54	15.63	15.54	15.63	6,868	+0.71(+4.78%)
Nov 29, 2011	14.98	15.02	14.88	14.91	13,778	-0.01(-0.09%)
Nov 28, 2011	14.94	14.94	14.72	14.93	5,132	+0.45(+3.11%)
Nov 25, 2011	14.23	14.60	14.23	14.48	18,133	+0.25(+1.75%)
Nov 23, 2011	14.28	14.28	14.23	14.23	1,153	-0.21(-1.49%)
Nov 22, 2011	14.71	14.71	14.44	14.44	11,834	-0.28(-1.93%)
Nov 21, 2011	14.73	14.75	14.69	14.73	2,920	-0.33(-2.21%)
Nov 18, 2011	15.00	15.10	15.00	15.06	2,657	+0.17(+1.11%)
Nov 17, 2011	15.09	15.13	14.89	14.89	4,886	-0.24(-1.60%)
Nov 16, 2011	15.21	15.29	15.13	15.13	5,251	-0.20(-1.31%)
Nov 15, 2011	15.25	15.35	15.25	15.34	4,028	+0.10(+0.68%)
Nov 14, 2011	15.30	15.34	15.22	15.23	4,002	-0.17(-1.12%)
Nov 11, 2011	15.41	15.48	15.37	15.40	12,591	+0.99(+6.87%)
Nov 10, 2011	15.08	15.30	14.42	14.42	9,535	-0.54(-3.61%)
Nov 09, 2011	15.18	15.31	14.78	14.96	19,706	-0.69(-4.38%)
Nov 08, 2011	15.48	15.64	15.48	15.64	2,957	+0.15(+0.94%)
Nov 07, 2011	15.61	15.75	15.38	15.49	8,599	-0.02(-0.10%)
Nov 04, 2011	15.64	15.64	15.45	15.51	4,707	-0.12(-0.74%)
Nov 03, 2011	15.70	15.70	15.49	15.63	9,499	+0.15(+0.94%)
Nov 02, 2011	15.50	15.52	15.42	15.48	6,659	+0.21(+1.36%)
Nov 01, 2011	15.19	15.34	15.19	15.27	7,729	-0.44(-2.82%)
Oct 31, 2011	15.91	15.91	15.72	15.72	3,801	-0.43(-2.66%)
Oct 28, 2011	16.24	16.24	16.08	16.15	8,577	-0.19(-1.17%)
Oct 27, 2011	16.26	16.38	16.16	16.34	2,554	+0.65(+4.17%)
Oct 26, 2011	15.79	15.79	15.56	15.68	6,274	+0.19(+1.25%)
Oct 25, 2011	13.17	15.71	12.99	15.49	8,154	-0.43(-2.70%)
Oct 24, 2011	16.44	16.44	15.75	15.92	17,110	+0.24(+1.51%)
Oct 21, 2011	15.65	15.72	15.58	15.68	28,829	+0.19(+1.20%)
Oct 20, 2011	15.64	15.64	15.37	15.49	4,460	-1.61(-9.43%)
Oct 19, 2011	15.76	17.11	15.48	17.11	141,799	+1.27(+8.04%)
Oct 18, 2011	15.57	15.85	15.57	15.83	1,665,542	+0.14(+0.88%)
Oct 13, 2011	15.70	15.70	15.70	15.70	144	-0.11(-0.70%)

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.