Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.50	17.58	17.41	17.42	1,276,191	-0.16(-0.88%)
Dec 29, 2011	17.34	17.68	17.30	17.58	2,166,966	+0.26(+1.48%)
Dec 28, 2011	17.55	17.65	17.27	17.32	2,647,186	-0.28(-1.57%)
Dec 27, 2011	17.69	17.81	17.59	17.60	2,127,068	-0.11(-0.65%)
Dec 23, 2011	17.62	17.76	17.45	17.71	2,547,653	+0.66(+3.84%)
Dec 21, 2011	16.96	17.11	16.74	17.06	3,344,521	+0.09(+0.56%)
Dec 20, 2011	16.64	17.11	16.59	16.96	4,650,381	+0.67(+4.10%)
Dec 19, 2011	16.81	16.86	16.23	16.30	3,589,872	-0.41(-2.47%)
Dec 16, 2011	16.98	17.28	16.63	16.71	6,156,710	-0.24(-1.40%)
Dec 15, 2011	17.21	17.28	16.79	16.94	4,173,249	+0.05(+0.28%)
Dec 14, 2011	16.79	17.13	16.78	16.90	5,048,657	-0.03(-0.16%)
Dec 13, 2011	17.45	17.54	16.74	16.92	6,073,233	-0.43(-2.49%)
Dec 12, 2011	17.47	17.52	17.24	17.36	5,081,914	-0.47(-2.64%)
Dec 09, 2011	17.43	17.96	17.32	17.83	5,005,658	+0.51(+2.95%)
Dec 08, 2011	17.65	17.68	17.21	17.32	5,931,130	-0.62(-3.45%)
Dec 07, 2011	17.36	17.99	17.05	17.93	5,141,626	+0.52(+2.97%)
Dec 06, 2011	17.48	17.63	17.29	17.42	3,054,455	-0.03(-0.19%)
Dec 05, 2011	17.34	17.63	17.24	17.45	6,239,387	+0.49(+2.90%)
Dec 02, 2011	17.14	17.38	16.85	16.96	5,682,104	+0.05(+0.28%)
Dec 01, 2011	16.95	16.95	16.60	16.91	3,207,429	-0.05(-0.32%)
Nov 30, 2011	16.58	16.98	16.35	16.97	7,156,988	+0.86(+5.35%)
Nov 29, 2011	16.00	16.28	15.84	16.11	3,834,292	+0.14(+0.89%)
Nov 28, 2011	16.06	16.16	15.78	15.96	4,534,494	+0.48(+3.08%)
Nov 25, 2011	15.42	15.74	15.39	15.49	1,634,287	+0.10(+0.66%)
Nov 23, 2011	15.95	15.95	15.36	15.39	6,801,474	-0.68(-4.23%)
Nov 22, 2011	16.21	16.36	15.98	16.06	3,404,275	-0.14(-0.87%)
Nov 21, 2011	16.48	16.51	16.19	16.21	5,573,542	-0.54(-3.25%)
Nov 18, 2011	17.00	17.15	16.70	16.75	5,686,761	-0.12(-0.72%)
Nov 17, 2011	17.25	17.42	16.76	16.87	4,654,508	-0.40(-2.34%)
Nov 16, 2011	17.33	17.78	17.21	17.28	5,097,571	-0.30(-1.68%)
Nov 15, 2011	17.33	17.68	17.16	17.57	3,383,696	+0.17(+0.97%)
Nov 14, 2011	17.74	17.75	17.26	17.40	4,208,240	-0.40(-2.27%)
Nov 11, 2011	17.60	17.91	17.56	17.81	4,630,134	+0.56(+3.24%)
Nov 10, 2011	17.45	17.59	17.15	17.25	4,786,738	+0.07(+0.39%)
Nov 09, 2011	17.50	17.67	17.11	17.18	6,813,358	-0.88(-4.88%)
Nov 08, 2011	17.70	18.16	17.61	18.06	5,751,619	+0.52(+2.95%)
Nov 07, 2011	17.24	17.57	17.03	17.54	5,029,452	+0.27(+1.56%)
Nov 04, 2011	17.27	17.35	16.88	17.28	4,918,538	-0.22(-1.23%)
Nov 03, 2011	17.37	17.54	16.82	17.49	7,148,368	+0.32(+1.88%)
Nov 02, 2011	17.09	17.26	16.82	17.17	5,813,677	+0.47(+2.82%)
Nov 01, 2011	16.31	17.12	16.21	16.70	10,278,475	-0.49(-2.86%)
Oct 31, 2011	17.04	17.55	16.97	17.19	6,695,531	-0.25(-1.43%)
Oct 28, 2011	17.63	17.75	17.22	17.44	6,871,649	-0.17(-0.96%)
Oct 27, 2011	17.49	17.80	17.02	17.61	8,100,110	+0.71(+4.22%)
Oct 26, 2011	16.64	17.03	16.40	16.89	6,453,656	+0.57(+3.50%)
Oct 25, 2011	16.79	16.87	16.27	16.32	7,648,351	-0.56(-3.31%)
Oct 24, 2011	16.56	17.58	16.39	16.88	9,548,428	+0.48(+2.91%)
Oct 21, 2011	15.76	16.48	15.64	16.40	13,187,002	+0.88(+5.68%)
Oct 20, 2011	15.39	15.80	15.26	15.52	9,070,887	-0.04(-0.26%)
Oct 19, 2011	16.16	16.58	15.37	15.56	19,858,960	-1.83(-10.52%)
Oct 18, 2011	16.54	17.57	16.41	17.39	7,822,932	+0.93(+5.64%)
Oct 17, 2011	17.07	17.07	16.41	16.46	4,602,163	-0.80(-4.64%)
Oct 14, 2011	17.52	17.57	16.68	17.26	4,425,788	+0.07(+0.39%)
Oct 13, 2011	17.42	17.42	16.76	17.20	5,392,768	-0.40(-2.26%)
Oct 12, 2011	17.26	18.41	17.13	17.59	10,352,995	+0.56(+3.28%)
Oct 11, 2011	16.55	17.21	16.37	17.03	7,123,340	+0.34(+2.01%)
Oct 10, 2011	16.24	16.70	16.24	16.70	3,552,083	+0.88(+5.57%)
Oct 07, 2011	16.85	16.86	15.69	15.82	7,753,747	-0.96(-5.70%)
Oct 06, 2011	16.54	16.82	16.19	16.77	5,569,429	+0.73(+4.53%)
Oct 05, 2011	15.80	16.11	15.42	16.04	5,774,800	+0.23(+1.45%)
Oct 04, 2011	14.50	15.82	14.48	15.82	7,401,789	+0.89(+5.95%)

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.