Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.90	19.00	18.26	18.83	140,091	-0.15(-0.79%)
Dec 29, 2011	18.60	19.33	18.31	18.98	211,111	+0.40(+2.15%)
Dec 28, 2011	18.64	18.69	18.42	18.58	226,925	-0.02(-0.11%)
Dec 27, 2011	18.50	18.69	18.48	18.60	169,484	+0.00(+0.00%)
Dec 23, 2011	18.75	18.88	18.48	18.60	187,710	+0.15(+0.81%)
Dec 21, 2011	18.17	18.58	17.93	18.45	167,800	+0.23(+1.26%)
Dec 20, 2011	17.96	18.23	17.68	18.22	445,498	+0.61(+3.46%)
Dec 19, 2011	17.61	17.91	17.42	17.61	476,992	+0.09(+0.51%)
Dec 16, 2011	17.82	17.99	17.37	17.52	778,274	-0.14(-0.79%)
Dec 15, 2011	18.14	18.14	17.56	17.66	381,962	-0.20(-1.12%)
Dec 14, 2011	18.29	18.53	17.81	17.86	485,944	-0.58(-3.15%)
Dec 13, 2011	18.45	18.74	18.19	18.44	536,265	+0.08(+0.44%)
Dec 12, 2011	18.24	18.60	18.24	18.36	283,341	-0.15(-0.81%)
Dec 09, 2011	17.86	18.61	17.64	18.51	297,428	+0.72(+4.05%)
Dec 08, 2011	18.46	18.56	17.75	17.79	318,211	-0.82(-4.41%)
Dec 07, 2011	18.84	18.84	18.15	18.61	280,796	-0.33(-1.74%)
Dec 06, 2011	18.73	19.14	18.65	18.94	259,633	+0.19(+1.01%)
Dec 05, 2011	18.89	19.10	18.53	18.75	320,078	+0.11(+0.59%)
Dec 02, 2011	18.39	18.83	18.08	18.64	638,966	+0.44(+2.42%)
Dec 01, 2011	18.47	18.47	17.86	18.20	467,816	-0.38(-2.05%)
Nov 30, 2011	18.61	19.06	18.36	18.58	589,452	+0.58(+3.22%)
Nov 29, 2011	17.72	18.10	17.72	18.00	319,721	+0.00(+0.00%)
Nov 28, 2011	17.89	18.21	17.59	18.00	296,598	+0.64(+3.69%)
Nov 25, 2011	17.25	17.52	17.25	17.36	177,317	+0.09(+0.52%)
Nov 23, 2011	17.33	17.56	17.24	17.27	361,861	-0.26(-1.48%)
Nov 22, 2011	17.37	17.83	17.18	17.53	203,625	+0.17(+0.98%)
Nov 21, 2011	17.03	17.55	17.03	17.36	418,245	-0.04(-0.23%)
Nov 18, 2011	17.71	18.13	17.15	17.40	364,253	-0.31(-1.75%)
Nov 17, 2011	17.74	18.02	17.63	17.71	247,772	-0.09(-0.51%)
Nov 16, 2011	18.51	18.51	17.75	17.80	582,494	-0.90(-4.81%)
Nov 15, 2011	18.05	18.88	17.87	18.70	421,684	+0.52(+2.87%)
Nov 14, 2011	18.40	18.47	17.96	18.18	344,872	-0.36(-1.96%)
Nov 11, 2011	17.56	18.56	17.45	18.54	464,777	+1.24(+7.17%)
Nov 10, 2011	17.18	17.34	16.98	17.30	279,748	+0.30(+1.76%)
Nov 09, 2011	17.09	17.44	16.95	17.00	474,118	-0.57(-3.24%)
Nov 08, 2011	17.01	17.65	16.49	17.57	557,690	+0.66(+3.90%)
Nov 07, 2011	16.90	17.14	16.47	16.91	669,858	-0.09(-0.53%)
Nov 04, 2011	14.99	17.19	14.99	17.00	1,194,774	+2.15(+14.48%)
Nov 03, 2011	15.63	15.85	14.14	14.85	1,358,238	-0.56(-3.63%)
Nov 02, 2011	15.33	15.57	14.94	15.41	648,220	+0.27(+1.78%)
Nov 01, 2011	15.60	16.19	14.70	15.14	732,140	-1.18(-7.23%)
Oct 31, 2011	16.17	16.55	16.17	16.32	310,883	-0.16(-0.97%)
Oct 28, 2011	16.15	16.82	16.15	16.48	318,662	+0.27(+1.67%)
Oct 27, 2011	15.83	16.24	15.32	16.21	732,163	+0.99(+6.50%)
Oct 26, 2011	15.58	15.77	15.09	15.22	417,788	-0.08(-0.52%)
Oct 25, 2011	16.31	16.50	15.26	15.30	251,240	-1.10(-6.71%)
Oct 24, 2011	16.02	16.54	15.96	16.40	330,732	+0.39(+2.44%)
Oct 21, 2011	15.88	16.03	15.68	16.01	356,941	+0.44(+2.83%)
Oct 20, 2011	15.66	15.80	15.32	15.57	384,126	-0.09(-0.57%)
Oct 19, 2011	15.57	16.07	15.38	15.66	321,467	+0.12(+0.77%)
Oct 18, 2011	14.99	15.67	14.82	15.54	324,397	+0.59(+3.95%)
Oct 17, 2011	15.17	15.37	14.90	14.95	226,926	-0.42(-2.73%)
Oct 14, 2011	15.24	15.38	14.99	15.37	240,120	+0.33(+2.19%)
Oct 13, 2011	15.30	15.48	14.67	15.04	409,857	-0.41(-2.65%)
Oct 12, 2011	15.62	15.78	15.40	15.45	328,632	-0.04(-0.26%)
Oct 11, 2011	15.49	15.70	15.40	15.49	182,275	-0.15(-0.96%)
Oct 10, 2011	15.72	15.79	15.25	15.64	384,785	+0.25(+1.62%)
Oct 07, 2011	15.82	16.04	15.28	15.39	496,001	-0.47(-2.96%)
Oct 06, 2011	15.81	16.19	15.73	15.86	486,702	-0.14(-0.88%)
Oct 05, 2011	14.99	16.16	14.87	16.00	422,046	+1.06(+7.10%)
Oct 04, 2011	14.18	14.98	14.00	14.94	437,920	+0.65(+4.55%)

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.