Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.66	15.79	15.58	15.70	3,235	+0.04(+0.23%)
Dec 29, 2011	15.53	15.72	15.48	15.66	5,475	-0.04(-0.28%)
Dec 28, 2011	15.54	15.72	15.45	15.71	2,959	-0.03(-0.17%)
Dec 27, 2011	15.67	15.73	15.51	15.73	7,788	-0.01(-0.06%)
Dec 23, 2011	15.67	15.82	15.65	15.74	12,613	-0.09(-0.57%)
Dec 21, 2011	15.83	15.83	15.65	15.83	3,635	+0.00(+0.00%)
Dec 20, 2011	15.80	15.83	15.64	15.83	3,955	+0.24(+1.55%)
Dec 19, 2011	15.69	15.83	15.54	15.59	4,331	-0.07(-0.46%)
Dec 16, 2011	15.72	15.72	15.46	15.66	2,834	+0.04(+0.23%)
Dec 15, 2011	15.71	15.83	15.59	15.62	13,370	+0.02(+0.11%)
Dec 14, 2011	16.02	16.02	15.54	15.61	9,592	-0.35(-2.19%)
Dec 13, 2011	16.11	16.11	15.63	15.96	4,263	+0.19(+1.19%)
Dec 12, 2011	15.63	15.77	15.39	15.77	4,408	+0.14(+0.92%)
Dec 09, 2011	15.20	15.85	15.20	15.62	26,927	-0.32(-2.02%)
Dec 08, 2011	15.93	15.97	15.84	15.95	1,620	-0.03(-0.17%)
Dec 07, 2011	15.96	16.07	15.72	15.97	23,580	+0.02(+0.11%)
Dec 06, 2011	15.93	16.11	15.75	15.96	7,740	-0.13(-0.83%)
Dec 05, 2011	16.05	16.11	15.76	16.09	5,475	+0.38(+2.39%)
Dec 02, 2011	15.67	15.96	15.55	15.71	7,628	+0.04(+0.29%)
Dec 01, 2011	15.39	15.70	15.15	15.67	65,127	+0.13(+0.81%)
Nov 30, 2011	15.39	15.65	15.22	15.54	6,657	+0.40(+2.66%)
Nov 29, 2011	15.13	15.32	14.92	15.14	2,076	+0.20(+1.32%)
Nov 28, 2011	14.72	15.08	14.72	14.94	10,009	+0.38(+2.58%)
Nov 25, 2011	14.32	14.77	14.32	14.57	2,472	+0.04(+0.31%)
Nov 23, 2011	14.51	14.66	14.44	14.52	4,407	-0.24(-1.64%)
Nov 22, 2011	14.49	15.03	14.26	14.77	15,972	+0.15(+1.04%)
Nov 21, 2011	14.79	14.79	14.23	14.61	17,821	-0.58(-3.83%)
Nov 18, 2011	15.55	15.55	15.15	15.20	3,296	-0.22(-1.45%)
Nov 17, 2011	16.02	16.05	15.12	15.42	8,456	-0.69(-4.28%)
Nov 16, 2011	15.56	16.23	15.56	16.11	2,195	+0.46(+2.92%)
Nov 15, 2011	15.34	15.71	15.28	15.65	5,497	+0.17(+1.10%)
Nov 14, 2011	15.23	15.66	15.22	15.48	4,514	-0.04(-0.23%)
Nov 11, 2011	15.62	15.66	15.42	15.52	13,612	-0.05(-0.34%)
Nov 10, 2011	15.77	15.77	15.44	15.57	2,180	+0.15(+0.99%)
Nov 09, 2011	15.66	15.79	15.27	15.42	34,720	-0.80(-4.91%)
Nov 08, 2011	16.29	16.29	15.88	16.22	19,533	+0.13(+0.83%)
Nov 07, 2011	15.84	16.24	15.73	16.08	22,286	-0.36(-2.18%)
Nov 04, 2011	16.11	16.49	15.99	16.44	4,693	-0.06(-0.38%)
Nov 03, 2011	16.30	16.78	15.75	16.50	19,187	-0.04(-0.22%)
Nov 02, 2011	16.11	16.58	15.97	16.54	5,751	+0.58(+3.65%)
Nov 01, 2011	15.80	16.11	15.25	15.96	29,535	-0.60(-3.62%)
Oct 31, 2011	16.32	16.90	16.29	16.56	19,121	-0.24(-1.44%)
Oct 28, 2011	15.12	17.30	15.12	16.80	53,558	+1.49(+9.70%)
Oct 27, 2011	15.25	15.35	15.12	15.31	13,480	+0.48(+3.26%)
Oct 26, 2011	14.96	15.03	14.60	14.83	53,132	-0.20(-1.31%)
Oct 25, 2011	15.17	15.18	14.80	15.03	23,687	-0.04(-0.30%)
Oct 24, 2011	14.13	15.34	14.09	15.07	68,727	+1.71(+12.79%)
Oct 21, 2011	13.47	13.48	13.05	13.36	17,602	+0.18(+1.36%)
Oct 20, 2011	12.97	13.47	12.97	13.18	14,370	-0.02(-0.14%)
Oct 19, 2011	13.33	13.42	12.85	13.20	8,224	-0.13(-1.01%)
Oct 18, 2011	13.55	13.55	12.95	13.33	19,248	-0.30(-2.23%)
Oct 17, 2011	13.74	13.83	13.42	13.64	5,538	-0.18(-1.30%)
Oct 14, 2011	13.80	13.87	13.65	13.82	3,043	+0.30(+2.25%)
Oct 13, 2011	13.53	13.62	13.42	13.51	19,232	-0.09(-0.66%)
Oct 12, 2011	13.66	13.78	13.42	13.60	21,231	+0.19(+1.40%)
Oct 11, 2011	13.68	14.05	13.30	13.41	27,464	-0.36(-2.60%)
Oct 10, 2011	13.27	13.77	12.98	13.77	17,590	+0.59(+4.48%)
Oct 07, 2011	13.52	13.52	13.07	13.18	5,872	-0.15(-1.14%)
Oct 06, 2011	12.77	13.51	12.62	13.33	12,599	+0.47(+3.62%)
Oct 05, 2011	12.46	12.89	12.22	12.87	25,748	+0.50(+4.05%)
Oct 04, 2011	12.04	12.37	11.73	12.37	16,059	+0.12(+0.95%)

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.