Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.01	15.19	14.90	14.95	253,912	-0.06(-0.39%)
Dec 29, 2011	14.94	15.08	14.80	15.01	276,996	+0.11(+0.73%)
Dec 28, 2011	15.28	15.28	14.86	14.90	357,418	-0.37(-2.39%)
Dec 27, 2011	15.13	15.45	15.09	15.26	214,467	+0.04(+0.27%)
Dec 23, 2011	15.31	15.31	15.10	15.22	295,957	+0.20(+1.35%)
Dec 21, 2011	15.17	15.17	14.66	15.02	322,302	-0.23(-1.48%)
Dec 20, 2011	14.75	15.31	14.75	15.25	431,362	+0.83(+5.79%)
Dec 19, 2011	14.85	15.17	14.39	14.41	242,213	-0.35(-2.35%)
Dec 16, 2011	14.85	15.10	14.63	14.76	626,088	-0.01(-0.06%)
Dec 15, 2011	14.99	15.25	14.62	14.77	448,708	-0.03(-0.21%)
Dec 14, 2011	15.09	15.26	14.74	14.80	595,826	-0.46(-3.01%)
Dec 13, 2011	15.77	16.01	15.22	15.26	439,326	-0.41(-2.62%)
Dec 12, 2011	15.56	15.91	15.34	15.67	477,187	-0.24(-1.53%)
Dec 09, 2011	16.03	16.04	15.55	15.91	743,018	-0.12(-0.73%)
Dec 08, 2011	16.30	16.41	15.95	16.03	452,686	-0.41(-2.52%)
Dec 07, 2011	16.20	16.57	15.94	16.45	379,777	+0.12(+0.75%)
Dec 06, 2011	16.17	16.45	16.03	16.32	352,032	+0.19(+1.17%)
Dec 05, 2011	16.39	16.44	16.03	16.14	487,906	+0.09(+0.56%)
Dec 02, 2011	16.34	16.34	15.99	16.04	373,355	-0.05(-0.34%)
Dec 01, 2011	15.75	16.17	15.57	16.10	536,610	+0.25(+1.59%)
Nov 30, 2011	15.49	15.85	15.19	15.85	690,681	+0.93(+6.26%)
Nov 29, 2011	15.14	15.21	14.83	14.91	362,817	-0.24(-1.61%)
Nov 28, 2011	15.04	15.32	14.85	15.16	407,988	+0.67(+4.60%)
Nov 25, 2011	14.56	14.69	14.43	14.49	238,980	-0.15(-1.04%)
Nov 23, 2011	14.85	15.04	14.64	14.64	606,088	-0.30(-2.02%)
Nov 22, 2011	15.28	15.39	14.92	14.94	631,143	-0.29(-1.89%)
Nov 21, 2011	15.47	15.70	15.10	15.23	331,528	-0.50(-3.15%)
Nov 18, 2011	15.87	16.08	15.65	15.73	423,849	-0.17(-1.05%)
Nov 17, 2011	16.23	16.23	15.70	15.89	756,609	-0.33(-2.03%)
Nov 16, 2011	16.34	16.62	16.20	16.22	578,751	-0.25(-1.53%)
Nov 15, 2011	16.25	16.70	16.19	16.47	622,932	+0.16(+0.97%)
Nov 14, 2011	16.37	16.61	16.22	16.32	447,845	-0.13(-0.79%)
Nov 11, 2011	16.16	16.56	16.03	16.45	380,937	+0.50(+3.16%)
Nov 10, 2011	15.45	16.23	15.45	15.94	538,089	+0.19(+1.20%)
Nov 09, 2011	15.99	16.20	15.68	15.75	588,404	-0.67(-4.06%)
Nov 08, 2011	16.29	16.55	16.06	16.42	579,871	+0.18(+1.14%)
Nov 07, 2011	16.42	16.52	15.99	16.24	374,952	-0.26(-1.56%)
Nov 04, 2011	15.52	16.67	15.10	16.49	1,593,895	-0.01(-0.08%)
Nov 03, 2011	15.38	16.51	15.38	16.51	677,266	+0.66(+4.18%)
Nov 02, 2011	15.68	16.02	15.52	15.84	614,457	+0.28(+1.79%)
Nov 01, 2011	15.34	15.89	15.23	15.57	564,686	-0.47(-2.95%)
Oct 31, 2011	16.00	16.41	15.87	16.04	403,053	-0.28(-1.74%)
Oct 28, 2011	16.30	16.60	16.12	16.32	344,336	-0.20(-1.20%)
Oct 27, 2011	16.00	16.65	15.88	16.52	790,430	+0.89(+5.70%)
Oct 26, 2011	15.59	15.69	14.98	15.63	560,154	+0.29(+1.91%)
Oct 25, 2011	15.51	15.73	15.33	15.34	362,602	-0.33(-2.13%)
Oct 24, 2011	15.12	15.82	14.99	15.67	514,464	+0.64(+4.28%)
Oct 21, 2011	15.02	15.12	14.72	15.03	509,143	+0.28(+1.89%)
Oct 20, 2011	14.78	14.82	14.26	14.75	388,361	-0.05(-0.36%)
Oct 19, 2011	15.42	15.42	14.72	14.80	386,806	-0.60(-3.92%)
Oct 18, 2011	15.14	15.49	14.97	15.40	624,521	+0.38(+2.55%)
Oct 17, 2011	15.49	15.52	14.92	15.02	340,777	-0.65(-4.16%)
Oct 14, 2011	15.68	15.70	15.35	15.67	303,071	+0.23(+1.49%)
Oct 13, 2011	14.90	15.55	14.78	15.44	286,807	+0.42(+2.82%)
Oct 12, 2011	14.90	15.08	14.78	15.02	481,827	+0.27(+1.86%)
Oct 11, 2011	14.61	14.84	14.59	14.75	596,262	-0.05(-0.33%)
Oct 10, 2011	14.59	15.00	14.54	14.80	432,542	+0.49(+3.43%)
Oct 07, 2011	14.51	14.71	14.17	14.30	502,054	-0.12(-0.84%)
Oct 06, 2011	14.59	14.70	14.06	14.43	709,988	-0.19(-1.29%)
Oct 05, 2011	14.49	14.91	13.96	14.62	1,121,557	+0.11(+0.78%)
Oct 04, 2011	13.14	14.53	13.06	14.50	977,337	+1.31(+9.89%)

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.