Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.05	15.24	14.95	14.99	253,171	-0.06(-0.39%)
Dec 29, 2011	14.98	15.12	14.84	15.05	276,188	+0.11(+0.73%)
Dec 28, 2011	15.32	15.32	14.91	14.94	356,374	-0.37(-2.39%)
Dec 27, 2011	15.17	15.50	15.13	15.31	213,840	+0.04(+0.27%)
Dec 23, 2011	15.35	15.35	15.15	15.27	295,093	+0.20(+1.35%)
Dec 21, 2011	15.21	15.21	14.70	15.07	321,361	-0.23(-1.48%)
Dec 20, 2011	14.79	15.35	14.79	15.29	430,103	+0.84(+5.79%)
Dec 19, 2011	14.89	15.21	14.44	14.46	241,506	-0.35(-2.35%)
Dec 16, 2011	14.89	15.14	14.67	14.80	624,260	-0.01(-0.06%)
Dec 15, 2011	15.03	15.30	14.66	14.81	447,398	-0.03(-0.21%)
Dec 14, 2011	15.13	15.31	14.79	14.84	594,086	-0.46(-3.01%)
Dec 13, 2011	15.82	16.06	15.27	15.31	438,043	-0.41(-2.62%)
Dec 12, 2011	15.60	15.96	15.39	15.72	475,794	-0.24(-1.53%)
Dec 09, 2011	16.07	16.08	15.60	15.96	740,848	-0.12(-0.73%)
Dec 08, 2011	16.34	16.46	16.00	16.08	451,364	-0.42(-2.52%)
Dec 07, 2011	16.25	16.62	15.99	16.49	378,668	+0.12(+0.75%)
Dec 06, 2011	16.22	16.50	16.08	16.37	351,004	+0.19(+1.17%)
Dec 05, 2011	16.44	16.49	16.08	16.18	486,481	+0.09(+0.56%)
Dec 02, 2011	16.39	16.39	16.04	16.09	372,265	-0.05(-0.34%)
Dec 01, 2011	15.80	16.21	15.61	16.15	535,043	+0.25(+1.59%)
Nov 30, 2011	15.53	15.90	15.24	15.89	688,664	+0.94(+6.26%)
Nov 29, 2011	15.18	15.25	14.88	14.96	361,757	-0.24(-1.61%)
Nov 28, 2011	15.08	15.36	14.89	15.20	406,796	+0.67(+4.61%)
Nov 25, 2011	14.60	14.74	14.47	14.53	238,282	-0.15(-1.05%)
Nov 23, 2011	14.90	15.09	14.69	14.69	604,318	-0.30(-2.02%)
Nov 22, 2011	15.33	15.43	14.97	14.99	629,300	-0.29(-1.89%)
Nov 21, 2011	15.52	15.74	15.15	15.28	330,560	-0.50(-3.15%)
Nov 18, 2011	15.92	16.13	15.69	15.77	422,611	-0.17(-1.05%)
Nov 17, 2011	16.27	16.27	15.75	15.94	754,399	-0.33(-2.03%)
Nov 16, 2011	16.38	16.67	16.25	16.27	577,061	-0.25(-1.53%)
Nov 15, 2011	16.30	16.74	16.23	16.52	621,113	+0.16(+0.97%)
Nov 14, 2011	16.41	16.66	16.27	16.36	446,537	-0.13(-0.79%)
Nov 11, 2011	16.21	16.61	16.08	16.50	379,824	+0.51(+3.16%)
Nov 10, 2011	15.49	16.28	15.49	15.99	536,517	+0.19(+1.20%)
Nov 09, 2011	16.04	16.25	15.72	15.80	586,685	-0.67(-4.06%)
Nov 08, 2011	16.34	16.60	16.11	16.47	578,177	+0.19(+1.14%)
Nov 07, 2011	16.47	16.57	16.04	16.28	373,857	-0.26(-1.56%)
Nov 04, 2011	15.56	16.72	15.15	16.54	1,589,241	-0.01(-0.08%)
Nov 03, 2011	15.42	16.55	15.42	16.55	675,288	+0.66(+4.18%)
Nov 02, 2011	15.73	16.07	15.57	15.89	612,662	+0.28(+1.79%)
Nov 01, 2011	15.39	15.94	15.27	15.61	563,037	-0.47(-2.95%)
Oct 31, 2011	16.05	16.46	15.91	16.08	401,876	-0.28(-1.74%)
Oct 28, 2011	16.35	16.65	16.17	16.37	343,330	-0.20(-1.20%)
Oct 27, 2011	16.05	16.70	15.92	16.57	788,122	+0.89(+5.70%)
Oct 26, 2011	15.63	15.74	15.02	15.67	558,518	+0.29(+1.91%)
Oct 25, 2011	15.55	15.78	15.37	15.38	361,543	-0.33(-2.13%)
Oct 24, 2011	15.17	15.87	15.03	15.71	512,962	+0.65(+4.28%)
Oct 21, 2011	15.06	15.16	14.76	15.07	507,657	+0.28(+1.89%)
Oct 20, 2011	14.83	14.86	14.31	14.79	387,227	-0.05(-0.36%)
Oct 19, 2011	15.46	15.46	14.76	14.84	385,677	-0.60(-3.92%)
Oct 18, 2011	15.19	15.54	15.01	15.45	622,697	+0.38(+2.55%)
Oct 17, 2011	15.53	15.57	14.97	15.06	339,781	-0.65(-4.16%)
Oct 14, 2011	15.73	15.75	15.40	15.72	302,186	+0.23(+1.49%)
Oct 13, 2011	14.94	15.59	14.82	15.49	285,969	+0.42(+2.82%)
Oct 12, 2011	14.95	15.13	14.82	15.06	480,419	+0.28(+1.86%)
Oct 11, 2011	14.65	14.88	14.64	14.79	594,520	-0.05(-0.33%)
Oct 10, 2011	14.64	15.05	14.58	14.84	431,279	+0.49(+3.43%)
Oct 07, 2011	14.55	14.76	14.21	14.35	500,588	-0.12(-0.84%)
Oct 06, 2011	14.64	14.74	14.10	14.47	707,915	-0.19(-1.29%)
Oct 05, 2011	14.54	14.96	14.00	14.66	1,118,281	+0.11(+0.78%)
Oct 04, 2011	13.18	14.57	13.10	14.55	974,482	+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.