Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.71	14.77	14.67	14.67	11,419,810	-0.11(-0.75%)
Dec 29, 2011	14.80	14.83	14.69	14.78	13,108,973	-0.03(-0.19%)
Dec 28, 2011	15.05	15.07	14.75	14.81	12,328,329	-0.24(-1.59%)
Dec 27, 2011	15.15	15.16	14.94	15.05	14,215,613	+0.00(+0.00%)
Dec 23, 2011	15.07	15.07	14.97	15.05	15,260,263	+0.14(+0.95%)
Dec 21, 2011	14.79	14.92	14.72	14.90	13,081,188	+0.15(+1.02%)
Dec 20, 2011	14.59	14.78	14.57	14.75	16,001,656	+0.26(+1.78%)
Dec 19, 2011	14.60	14.65	14.48	14.49	13,298,247	-0.04(-0.31%)
Dec 16, 2011	14.45	14.54	14.39	14.54	13,132,423	+0.11(+0.74%)
Dec 15, 2011	14.51	14.51	14.40	14.43	8,405,570	+0.03(+0.18%)
Dec 14, 2011	14.39	14.49	14.34	14.41	12,144,410	-0.02(-0.12%)
Dec 13, 2011	14.45	14.51	14.36	14.42	10,242,354	+0.07(+0.50%)
Dec 12, 2011	14.33	14.42	14.27	14.35	9,595,473	+0.04(+0.25%)
Dec 09, 2011	14.34	14.42	14.27	14.32	14,740,164	-0.05(-0.37%)
Dec 08, 2011	14.51	14.57	14.35	14.37	11,832,894	-0.15(-1.04%)
Dec 07, 2011	14.49	14.54	14.41	14.52	11,783,125	+0.05(+0.37%)
Dec 06, 2011	14.49	14.55	14.36	14.47	13,189,731	+0.02(+0.12%)
Dec 05, 2011	14.53	14.61	14.38	14.45	13,049,275	+0.04(+0.25%)
Dec 02, 2011	14.42	14.55	14.38	14.42	12,338,605	+0.06(+0.43%)
Dec 01, 2011	14.22	14.38	14.17	14.35	12,249,411	+0.08(+0.56%)
Nov 30, 2011	14.14	14.28	14.02	14.27	18,970,062	+0.24(+1.71%)
Nov 29, 2011	14.10	14.10	13.99	14.03	10,244,697	-0.06(-0.44%)
Nov 28, 2011	14.24	14.27	14.01	14.10	15,458,093	-0.06(-0.44%)
Nov 25, 2011	13.90	14.16	13.87	14.16	6,721,823	+0.23(+1.66%)
Nov 23, 2011	14.18	14.21	13.92	13.93	10,987,620	-0.25(-1.75%)
Nov 22, 2011	14.18	14.24	14.10	14.18	10,458,510	-0.01(-0.06%)
Nov 21, 2011	14.31	14.34	14.12	14.18	14,109,130	-0.16(-1.11%)
Nov 18, 2011	14.48	14.49	14.32	14.34	11,959,135	-0.14(-0.98%)
Nov 17, 2011	14.57	14.66	14.46	14.49	11,028,066	-0.06(-0.43%)
Nov 16, 2011	14.42	14.80	14.39	14.55	15,656,961	+0.12(+0.80%)
Nov 15, 2011	14.44	14.47	14.38	14.43	11,449,426	-0.06(-0.43%)
Nov 14, 2011	14.57	14.58	14.39	14.49	12,950,085	+0.02(+0.12%)
Nov 11, 2011	14.43	14.55	14.34	14.48	10,363,063	+0.09(+0.62%)
Nov 10, 2011	14.55	14.59	14.31	14.39	13,963,366	-0.07(-0.49%)
Nov 09, 2011	14.54	14.72	14.45	14.46	14,970,108	-0.23(-1.57%)
Nov 08, 2011	14.62	14.71	14.53	14.69	10,740,320	+0.13(+0.92%)
Nov 07, 2011	14.56	14.68	14.43	14.56	13,463,636	+0.03(+0.18%)
Nov 04, 2011	14.52	14.58	14.46	14.53	9,641,957	-0.01(-0.06%)
Nov 03, 2011	14.57	14.61	14.43	14.54	16,753,738	+0.04(+0.31%)
Nov 02, 2011	14.69	14.73	14.40	14.49	34,298,696	-0.30(-2.04%)
Nov 01, 2011	14.77	15.02	14.70	14.80	19,538,862	-0.17(-1.13%)
Oct 31, 2011	15.05	15.21	14.97	14.97	19,484,924	-0.12(-0.77%)
Oct 28, 2011	15.04	15.18	14.89	15.08	17,799,892	+0.06(+0.41%)
Oct 27, 2011	15.03	15.10	14.70	15.02	26,459,634	+0.21(+1.44%)
Oct 26, 2011	14.81	14.82	14.66	14.81	11,935,030	+0.08(+0.54%)
Oct 25, 2011	14.57	14.83	14.49	14.73	22,063,620	+0.15(+1.04%)
Oct 24, 2011	14.10	14.57	14.10	14.57	27,198,006	+0.36(+2.50%)
Oct 21, 2011	14.29	14.29	14.12	14.22	20,838,590	-0.09(-0.62%)
Oct 20, 2011	14.23	14.35	14.19	14.31	18,381,978	+0.12(+0.88%)
Oct 19, 2011	14.22	14.30	14.16	14.18	13,982,105	-0.05(-0.37%)
Oct 18, 2011	14.16	14.25	14.12	14.24	16,230,679	+0.08(+0.56%)
Oct 17, 2011	14.34	14.34	14.15	14.16	12,551,932	-0.16(-1.12%)
Oct 14, 2011	14.15	14.32	14.10	14.32	14,640,345	+0.29(+2.09%)
Oct 13, 2011	14.03	14.12	13.98	14.02	15,825,583	-0.01(-0.06%)
Oct 12, 2011	14.22	14.25	13.97	14.03	22,432,416	-0.04(-0.25%)
Oct 11, 2011	14.20	14.24	14.03	14.07	14,654,790	-0.12(-0.88%)
Oct 10, 2011	13.97	14.20	13.95	14.19	16,792,416	+0.44(+3.23%)
Oct 07, 2011	14.32	14.33	13.73	13.75	30,142,894	-0.52(-3.61%)
Oct 06, 2011	14.23	14.27	14.10	14.26	20,466,370	+0.34(+2.42%)
Oct 05, 2011	14.06	14.06	13.43	13.93	33,400,982	-0.10(-0.70%)
Oct 04, 2011	13.54	14.02	13.01	14.02	66,916,252	-0.04(-0.32%)

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.