Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.30	16.40	16.21	16.21	1,441,635	-0.08(-0.51%)
Dec 29, 2011	16.15	16.38	16.15	16.30	1,260,544	+0.16(+1.00%)
Dec 28, 2011	16.31	16.33	16.08	16.13	2,015,195	-0.14(-0.87%)
Dec 27, 2011	16.19	16.38	16.11	16.28	1,488,951	+0.05(+0.28%)
Dec 23, 2011	16.32	16.35	16.14	16.23	1,740,537	+0.08(+0.52%)
Dec 21, 2011	16.11	16.20	15.94	16.15	2,255,995	-0.01(-0.04%)
Dec 20, 2011	16.08	16.19	15.97	16.15	2,513,336	+0.43(+2.71%)
Dec 19, 2011	15.95	15.98	15.70	15.73	3,189,451	-0.16(-0.98%)
Dec 16, 2011	15.69	16.00	15.66	15.88	4,947,064	+0.28(+1.78%)
Dec 15, 2011	15.40	15.68	15.24	15.60	2,578,872	+0.42(+2.77%)
Dec 14, 2011	14.76	15.33	14.74	15.18	3,337,151	+0.28(+1.86%)
Dec 13, 2011	15.20	15.37	14.78	14.91	2,641,053	-0.21(-1.37%)
Dec 12, 2011	15.24	15.26	14.93	15.11	3,073,381	-0.34(-2.17%)
Dec 09, 2011	15.02	15.55	15.02	15.45	2,410,925	+0.44(+2.93%)
Dec 08, 2011	15.32	15.32	14.96	15.01	2,733,437	-0.37(-2.39%)
Dec 07, 2011	14.94	15.41	14.80	15.38	2,939,759	+0.41(+2.72%)
Dec 06, 2011	15.11	15.13	14.92	14.97	2,475,199	-0.16(-1.07%)
Dec 05, 2011	15.41	15.44	15.02	15.13	2,498,607	-0.06(-0.38%)
Dec 02, 2011	15.25	15.41	15.12	15.19	3,051,379	+0.13(+0.86%)
Dec 01, 2011	15.13	15.20	14.92	15.06	2,464,891	-0.12(-0.77%)
Nov 30, 2011	15.16	15.22	14.94	15.18	3,916,085	+0.57(+3.94%)
Nov 29, 2011	14.76	14.81	14.51	14.60	2,046,573	-0.07(-0.48%)
Nov 28, 2011	14.92	14.94	14.55	14.67	4,363,836	+0.21(+1.47%)
Nov 25, 2011	14.37	14.73	14.34	14.46	976,256	+0.05(+0.36%)
Nov 23, 2011	14.64	14.70	14.41	14.41	2,754,477	-0.39(-2.66%)
Nov 22, 2011	14.81	14.93	14.71	14.80	2,855,191	-0.05(-0.35%)
Nov 21, 2011	14.87	14.97	14.67	14.85	2,901,421	-0.28(-1.88%)
Nov 18, 2011	15.23	15.26	15.02	15.14	2,349,409	+0.03(+0.21%)
Nov 17, 2011	15.62	15.63	15.04	15.11	2,777,511	-0.46(-2.95%)
Nov 16, 2011	15.71	15.88	15.55	15.57	3,041,640	-0.33(-2.07%)
Nov 15, 2011	15.66	15.99	15.56	15.89	2,521,087	+0.19(+1.23%)
Nov 14, 2011	15.97	16.04	15.60	15.70	2,067,680	-0.41(-2.57%)
Nov 11, 2011	15.85	16.15	15.74	16.11	2,028,095	+0.47(+3.01%)
Nov 10, 2011	15.83	15.84	15.53	15.64	2,916,941	+0.07(+0.46%)
Nov 09, 2011	15.88	16.03	15.53	15.57	3,852,867	-0.71(-4.36%)
Nov 08, 2011	16.29	16.32	15.76	16.28	2,774,399	+0.14(+0.88%)
Nov 07, 2011	16.22	16.51	15.79	16.14	2,478,585	+0.21(+1.30%)
Nov 04, 2011	15.89	15.97	15.68	15.93	3,754,921	-0.14(-0.84%)
Nov 03, 2011	16.10	16.18	15.55	16.07	4,450,364	+0.15(+0.97%)
Nov 02, 2011	15.87	16.15	15.63	15.91	3,694,482	+0.39(+2.50%)
Nov 01, 2011	15.54	15.97	15.45	15.53	5,138,508	-0.57(-3.57%)
Oct 31, 2011	15.56	16.24	15.50	16.10	4,656,394	+0.05(+0.28%)
Oct 28, 2011	16.49	16.46	15.92	16.06	4,208,310	-0.43(-2.62%)
Oct 27, 2011	16.03	16.58	15.77	16.49	6,126,524	+0.99(+6.38%)
Oct 26, 2011	15.46	15.56	15.07	15.50	3,093,063	+0.26(+1.69%)
Oct 25, 2011	15.33	15.46	15.07	15.24	3,615,874	-0.19(-1.25%)
Oct 24, 2011	15.11	15.50	15.02	15.44	3,398,252	+0.37(+2.49%)
Oct 21, 2011	14.89	15.15	14.80	15.06	4,001,508	+0.34(+2.28%)
Oct 20, 2011	14.70	14.82	14.33	14.73	2,707,493	+0.03(+0.22%)
Oct 19, 2011	14.82	14.96	14.65	14.69	4,208,771	-0.15(-1.04%)
Oct 18, 2011	14.27	14.87	14.23	14.85	3,666,916	+0.56(+3.89%)
Oct 17, 2011	14.64	14.68	14.22	14.29	4,153,832	-0.52(-3.49%)
Oct 14, 2011	14.62	14.87	14.48	14.81	2,885,845	+0.41(+2.87%)
Oct 13, 2011	14.37	14.56	14.08	14.40	3,142,777	-0.10(-0.67%)
Oct 12, 2011	14.27	14.73	14.19	14.49	3,853,046	+0.35(+2.47%)
Oct 11, 2011	14.44	14.53	14.07	14.14	3,957,845	-0.47(-3.24%)
Oct 10, 2011	14.09	14.62	14.03	14.62	3,180,214	+0.79(+5.69%)
Oct 07, 2011	14.29	14.55	13.83	13.83	4,748,258	-0.46(-3.22%)
Oct 06, 2011	14.10	14.30	13.95	14.29	3,186,725	+0.54(+3.96%)
Oct 05, 2011	13.98	14.02	13.06	13.75	3,050,923	-0.28(-1.96%)
Oct 04, 2011	13.17	14.04	12.83	14.02	6,969,491	+0.73(+5.49%)

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.