Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	22.45	22.75	22.30	22.75	4,345	+0.30(+1.34%)
Dec 29, 2011	21.85	22.45	21.85	22.45	6,380	+1.05(+4.91%)
Dec 28, 2011	21.40	21.55	21.40	21.40	7,560	-0.75(-3.39%)
Dec 27, 2011	22.06	22.23	22.06	22.15	5,199	+0.10(+0.45%)
Dec 23, 2011	22.05	22.05	22.05	22.05	2,520	+0.80(+3.76%)
Dec 21, 2011	21.62	21.66	21.25	21.25	13,775	-1.30(-5.76%)
Dec 20, 2011	22.35	22.75	22.35	22.55	1,160	+1.15(+5.37%)
Dec 19, 2011	21.35	21.60	21.35	21.40	158,921	+0.75(+3.63%)
Dec 16, 2011	21.20	21.20	20.65	20.65	6,110	-0.40(-1.90%)
Dec 15, 2011	21.05	21.05	21.05	21.05	200	-0.17(-0.80%)
Dec 14, 2011	21.22	21.22	21.22	21.22	160	-1.36(-6.02%)
Dec 13, 2011	23.10	23.10	22.58	22.58	1,060	-0.82(-3.50%)
Dec 12, 2011	23.50	23.50	23.27	23.40	610	-1.10(-4.49%)
Dec 09, 2011	24.00	24.50	24.00	24.50	3,210	+0.90(+3.81%)
Dec 08, 2011	23.95	23.95	23.20	23.60	1,080	-0.84(-3.44%)
Dec 07, 2011	24.44	24.44	24.44	24.44	100	-0.46(-1.85%)
Dec 06, 2011	24.90	24.90	24.90	24.90	3,090	-1.73(-6.50%)
Dec 05, 2011	26.80	27.10	26.63	26.63	1,010	+0.42(+1.60%)
Dec 02, 2011	26.75	27.35	26.21	26.21	18,510	-0.54(-2.02%)
Dec 01, 2011	27.05	27.05	26.75	26.75	12,250	+0.65(+2.49%)
Nov 30, 2011	26.10	26.10	26.10	26.10	2,330	+1.65(+6.75%)
Nov 29, 2011	24.60	24.65	24.45	24.45	1,500	-0.75(-2.98%)
Nov 28, 2011	24.60	25.20	24.60	25.20	3,950	+2.72(+12.10%)
Nov 25, 2011	22.48	22.48	22.48	22.48	910	-0.20(-0.88%)
Nov 23, 2011	23.10	23.10	22.68	22.68	420	-0.58(-2.49%)
Nov 22, 2011	23.90	23.90	23.26	23.26	2,920	-0.44(-1.86%)
Nov 21, 2011	23.76	23.76	23.70	23.70	300	-0.97(-3.93%)
Nov 18, 2011	24.67	24.67	24.67	24.67	100	-0.34(-1.36%)
Nov 17, 2011	25.01	25.01	25.01	25.01	200	-0.89(-3.44%)
Nov 16, 2011	25.50	25.90	25.50	25.90	1,040	+0.00(+0.00%)
Nov 15, 2011	25.90	25.90	25.90	25.90	510	-0.90(-3.36%)
Nov 14, 2011	26.80	26.80	26.80	26.80	2,690	-0.66(-2.40%)
Nov 11, 2011	27.46	27.46	27.46	27.46	200	+1.38(+5.29%)
Nov 10, 2011	26.08	26.08	26.08	26.08	160	+0.73(+2.88%)
Nov 09, 2011	25.80	26.05	25.31	25.35	755	-1.55(-5.76%)
Nov 08, 2011	27.10	27.25	26.90	26.90	490	+0.85(+3.26%)
Nov 07, 2011	26.50	26.50	26.05	26.05	590	-0.78(-2.91%)
Nov 04, 2011	26.83	26.83	26.83	26.83	1,090	-0.67(-2.44%)
Nov 03, 2011	27.25	27.50	27.25	27.50	1,200	+1.80(+7.00%)
Nov 02, 2011	25.70	25.70	25.70	25.70	100	+0.30(+1.18%)
Nov 01, 2011	25.55	25.55	25.40	25.40	1,950	-2.50(-8.96%)
Oct 28, 2011		27.90	27.90	27.90	0	+0.10(+0.36%)
Oct 27, 2011	27.33	27.80	27.33	27.80	4,010	+2.50(+9.88%)
Oct 26, 2011	25.30	25.30	25.30	25.30	100	-0.05(-0.20%)
Oct 25, 2011	25.25	25.45	25.25	25.35	1,200	-0.70(-2.69%)
Oct 24, 2011	26.05	26.05	26.05	26.05	16,736	+0.70(+2.76%)
Oct 21, 2011	24.50	25.35	24.50	25.35	1,210	+2.45(+10.70%)
Oct 18, 2011	22.90	22.90	22.90	22.90	0	-0.75(-3.17%)
Oct 14, 2011		23.65	23.65	23.65	0	+0.80(+3.50%)
Oct 13, 2011	23.35	23.74	22.85	22.85	1,280	-1.50(-6.16%)
Oct 12, 2011	24.70	24.70	24.30	24.35	2,300	+0.81(+3.44%)
Oct 10, 2011		23.54	23.54	23.54	0	+0.49(+2.13%)
Oct 07, 2011	23.30	23.35	23.00	23.05	7,013	-0.10(-0.43%)
Oct 05, 2011		23.15	23.15	23.15	0	+1.10(+4.99%)
Oct 04, 2011	21.90	22.05	21.90	22.05	26,710	+0.05(+0.23%)

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.