Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.40	24.43	23.68	23.70	298,609	-0.71(-2.90%)
Dec 29, 2011	23.93	24.46	23.92	24.40	212,078	+0.60(+2.50%)
Dec 28, 2011	24.42	24.42	23.71	23.81	251,396	-0.49(-2.00%)
Dec 27, 2011	24.00	24.61	23.88	24.29	184,348	+0.14(+0.56%)
Dec 23, 2011	24.29	24.29	23.83	24.16	120,746	+0.30(+1.25%)
Dec 21, 2011	23.85	23.96	23.04	23.86	206,821	-0.02(-0.07%)
Dec 20, 2011	23.00	24.17	23.00	23.88	480,974	+1.48(+6.62%)
Dec 19, 2011	23.16	23.56	22.27	22.39	241,558	-0.51(-2.23%)
Dec 16, 2011	23.06	23.43	22.60	22.91	855,894	+0.04(+0.19%)
Dec 15, 2011	22.56	22.96	22.43	22.86	547,695	+0.78(+3.51%)
Dec 14, 2011	22.22	22.56	21.99	22.09	406,022	-0.34(-1.52%)
Dec 13, 2011	22.95	23.16	22.31	22.43	248,170	-0.25(-1.09%)
Dec 12, 2011	23.40	23.40	22.33	22.68	253,764	-1.15(-4.83%)
Dec 09, 2011	22.90	24.00	22.76	23.83	376,079	+1.09(+4.80%)
Dec 08, 2011	23.31	23.83	22.73	22.73	466,449	-0.88(-3.72%)
Dec 07, 2011	23.33	23.71	22.85	23.61	288,158	+0.02(+0.07%)
Dec 06, 2011	23.01	23.71	23.01	23.60	457,436	+0.54(+2.33%)
Dec 05, 2011	22.79	23.07	22.52	23.06	378,217	+0.83(+3.72%)
Dec 02, 2011	22.79	22.94	22.22	22.23	238,267	-0.21(-0.95%)
Dec 01, 2011	22.76	22.93	22.38	22.45	374,622	-0.43(-1.90%)
Nov 30, 2011	21.99	22.90	21.51	22.88	669,242	+1.77(+8.39%)
Nov 29, 2011	20.88	21.64	20.80	21.11	447,473	+0.50(+2.44%)
Nov 28, 2011	19.67	20.61	19.67	20.61	387,086	+1.47(+7.70%)
Nov 25, 2011	19.83	20.08	19.11	19.13	223,440	-0.72(-3.62%)
Nov 23, 2011	20.19	20.50	19.81	19.85	278,975	-0.50(-2.45%)
Nov 22, 2011	21.03	21.33	20.33	20.35	310,617	-0.62(-2.95%)
Nov 21, 2011	21.10	21.36	20.81	20.97	366,049	-0.60(-2.79%)
Nov 18, 2011	22.10	22.20	21.37	21.57	331,871	-0.54(-2.45%)
Nov 17, 2011	22.25	22.48	21.56	22.11	454,993	-0.25(-1.10%)
Nov 16, 2011	22.53	23.00	22.15	22.36	571,315	-0.54(-2.37%)
Nov 15, 2011	22.84	23.09	22.65	22.90	707,138	+0.00(+0.00%)
Nov 14, 2011	23.62	23.74	22.76	22.90	308,791	-0.92(-3.87%)
Nov 11, 2011	22.85	23.91	22.75	23.82	527,752	+1.29(+5.71%)
Nov 10, 2011	22.46	22.93	22.23	22.54	429,099	+0.42(+1.91%)
Nov 09, 2011	23.24	23.39	22.07	22.11	522,219	-1.82(-7.61%)
Nov 08, 2011	23.23	24.02	23.18	23.93	416,997	+0.88(+3.82%)
Nov 07, 2011	23.08	23.10	22.47	23.05	200,164	-0.18(-0.76%)
Nov 04, 2011	22.45	23.33	22.43	23.23	360,100	+0.50(+2.20%)
Nov 03, 2011	22.76	23.05	22.10	22.73	439,515	+0.30(+1.36%)
Nov 02, 2011	22.56	22.62	21.93	22.43	430,134	+0.26(+1.18%)
Nov 01, 2011	21.62	22.50	21.16	22.16	731,524	-0.39(-1.73%)
Oct 31, 2011	22.69	23.08	22.41	22.55	403,042	-0.52(-2.27%)
Oct 28, 2011	23.18	23.46	22.65	23.08	398,957	-0.12(-0.51%)
Oct 27, 2011	22.66	23.52	22.20	23.20	508,811	+1.28(+5.83%)
Oct 26, 2011	21.93	22.16	21.29	21.92	308,829	+0.34(+1.57%)
Oct 25, 2011	22.05	22.05	21.50	21.58	448,466	-0.78(-3.48%)
Oct 24, 2011	21.47	22.37	21.41	22.36	436,028	+1.03(+4.84%)
Oct 21, 2011	21.23	21.47	21.09	21.33	403,332	+0.55(+2.65%)
Oct 20, 2011	19.04	20.98	18.76	20.77	679,910	-0.08(-0.37%)
Oct 19, 2011	21.09	21.24	20.71	20.85	631,157	-0.24(-1.12%)
Oct 18, 2011	20.30	21.16	20.03	21.09	408,049	+0.87(+4.31%)
Oct 17, 2011	20.77	20.77	19.77	20.22	349,508	-0.76(-3.63%)
Oct 14, 2011	21.03	21.13	20.34	20.98	178,497	+0.19(+0.90%)
Oct 13, 2011	20.30	20.93	20.22	20.79	227,537	+0.34(+1.66%)
Oct 12, 2011	19.87	20.61	19.87	20.45	402,291	+0.71(+3.60%)
Oct 11, 2011	20.00	20.06	19.56	19.74	380,957	-0.34(-1.69%)
Oct 10, 2011	19.78	20.28	19.49	20.08	307,861	+0.66(+3.40%)
Oct 07, 2011	19.73	20.06	19.17	19.42	245,252	-0.19(-0.99%)
Oct 06, 2011	19.27	19.67	18.96	19.61	392,139	+0.27(+1.40%)
Oct 05, 2011	18.86	19.52	18.57	19.34	255,308	+0.48(+2.56%)
Oct 04, 2011	17.04	18.93	16.94	18.86	560,010	+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.