Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.03	19.11	18.94	18.97	9,461	-0.06(-0.34%)
Dec 29, 2011	18.86	19.05	18.82	19.03	13,362	+0.29(+1.56%)
Dec 28, 2011	19.06	19.06	18.72	18.74	42,771	-0.35(-1.82%)
Dec 27, 2011	18.90	19.17	18.86	19.09	12,282	+0.05(+0.29%)
Dec 23, 2011	18.92	19.04	18.89	19.03	10,606	+0.28(+1.51%)
Dec 21, 2011	18.73	18.79	18.48	18.75	20,102	-0.09(-0.47%)
Dec 20, 2011	18.53	18.88	18.53	18.84	7,315	+0.76(+4.18%)
Dec 19, 2011	18.56	18.66	18.08	18.08	12,677	-0.39(-2.12%)
Dec 16, 2011	18.77	18.77	18.44	18.47	3,468	+0.02(+0.10%)
Dec 15, 2011	18.36	18.55	18.33	18.45	9,321	+0.15(+0.85%)
Dec 14, 2011	18.44	18.45	18.28	18.30	15,594	-0.27(-1.47%)
Dec 13, 2011	19.15	19.15	18.57	18.57	5,883	-0.32(-1.68%)
Dec 12, 2011	18.76	18.89	18.72	18.89	1,926	-0.29(-1.51%)
Dec 09, 2011	18.70	19.28	18.70	19.18	10,561	+0.86(+4.72%)
Dec 08, 2011	18.83	18.83	18.32	18.32	4,330	-0.72(-3.78%)
Dec 07, 2011	18.89	19.08	18.71	19.04	12,138	-0.07(-0.39%)
Dec 06, 2011	19.13	19.22	18.99	19.11	15,096	+0.00(+0.00%)
Dec 05, 2011	19.17	19.26	19.02	19.11	3,708	+0.15(+0.82%)
Dec 02, 2011	19.23	19.23	18.96	18.96	876	-0.02(-0.10%)
Dec 01, 2011	19.18	19.38	18.97	18.97	9,343	-0.21(-1.09%)
Nov 30, 2011	18.73	19.19	18.73	19.18	5,408	+1.03(+5.66%)
Nov 29, 2011	18.14	18.26	18.08	18.15	17,708	+0.16(+0.91%)
Nov 28, 2011	18.18	18.18	17.95	17.99	108,728	+0.42(+2.38%)
Nov 25, 2011	17.49	17.64	17.49	17.57	2,276	+0.00(+0.00%)
Nov 23, 2011	18.01	18.01	17.57	17.57	2,152	-0.61(-3.36%)
Nov 22, 2011	18.27	18.39	18.08	18.18	5,303	-0.16(-0.89%)
Nov 21, 2011	18.23	18.37	18.14	18.35	41,895	-0.36(-1.95%)
Nov 18, 2011	18.71	18.78	18.60	18.71	5,295	+0.09(+0.49%)
Nov 17, 2011	18.94	18.96	18.58	18.62	10,638	-0.38(-2.01%)
Nov 16, 2011	18.96	19.33	18.88	19.00	4,822	-0.19(-0.97%)
Nov 15, 2011	18.84	19.22	18.80	19.19	8,335	+0.23(+1.19%)
Nov 14, 2011	19.11	19.16	18.94	18.96	10,939	-0.28(-1.43%)
Nov 11, 2011	18.98	19.28	18.98	19.24	9,371	+0.47(+2.52%)
Nov 10, 2011	18.85	19.00	18.67	18.76	5,180	+0.15(+0.78%)
Nov 09, 2011	18.98	18.99	18.56	18.62	11,361	-0.91(-4.66%)
Nov 08, 2011	19.45	19.54	19.14	19.53	28,602	+0.20(+1.04%)
Nov 07, 2011	19.31	19.36	18.96	19.33	21,712	+0.03(+0.14%)
Nov 04, 2011	19.21	19.35	19.12	19.30	18,419	-0.24(-1.21%)
Nov 03, 2011	19.18	19.54	19.00	19.54	6,115	+0.62(+3.27%)
Nov 02, 2011	18.87	18.93	18.71	18.92	14,793	+0.54(+2.92%)
Nov 01, 2011	18.23	18.73	18.23	18.38	44,168	-0.56(-2.98%)
Oct 31, 2011	19.23	19.30	18.95	18.95	14,397	-0.61(-3.12%)
Oct 28, 2011	19.49	19.76	19.49	19.56	18,612	-0.09(-0.43%)
Oct 27, 2011	19.34	19.75	19.24	19.64	17,560	+0.94(+5.03%)
Oct 26, 2011	18.69	18.74	18.42	18.70	49,361	+0.31(+1.68%)
Oct 25, 2011	18.87	18.87	18.39	18.39	62,161	-0.61(-3.21%)
Oct 24, 2011	18.55	19.04	18.45	19.00	53,098	+0.51(+2.76%)
Oct 21, 2011	18.19	18.49	18.19	18.49	185,159	+0.53(+2.93%)
Oct 20, 2011	18.05	18.06	17.69	17.96	54,022	+0.00(+0.01%)
Oct 19, 2011	18.21	18.37	17.96	17.96	30,799	-0.29(-1.61%)
Oct 18, 2011	17.90	18.30	17.67	18.25	10,326	+0.40(+2.24%)
Oct 17, 2011	18.32	18.32	17.85	17.85	13,280	-0.58(-3.16%)
Oct 14, 2011	18.43	18.50	18.21	18.44	9,141	+0.18(+1.00%)
Oct 13, 2011	18.01	18.25	17.93	18.25	10,707	+0.01(+0.05%)
Oct 12, 2011	18.05	18.39	18.01	18.25	14,770	+0.39(+2.19%)
Oct 11, 2011	17.59	17.91	17.59	17.85	8,298	+0.10(+0.56%)
Oct 10, 2011	17.46	17.75	17.46	17.75	16,389	+0.57(+3.31%)
Oct 07, 2011	17.51	17.53	17.05	17.18	7,730	-0.29(-1.64%)
Oct 06, 2011	17.25	17.52	17.13	17.47	17,472	+0.35(+2.02%)
Oct 05, 2011	16.66	17.13	16.66	17.13	12,923	+0.25(+1.51%)
Oct 04, 2011	16.09	16.87	15.86	16.87	99,588	+0.65(+4.00%)

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.