Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.87	17.40	16.72	17.34	259,566	+0.61(+3.63%)
Dec 29, 2011	16.62	16.93	16.59	16.73	575,403	+0.07(+0.41%)
Dec 28, 2011	17.30	17.32	16.60	16.67	271,754	-0.56(-3.26%)
Dec 27, 2011	17.29	17.45	17.12	17.23	139,664	-0.10(-0.57%)
Dec 23, 2011	17.19	17.58	17.14	17.33	180,018	+0.36(+2.10%)
Dec 21, 2011	17.18	17.23	16.72	16.97	333,788	-0.24(-1.41%)
Dec 20, 2011	16.96	17.50	16.88	17.21	377,433	+0.62(+3.71%)
Dec 19, 2011	16.79	16.89	16.47	16.60	431,593	-0.19(-1.13%)
Dec 16, 2011	17.08	17.09	16.57	16.79	423,608	-0.11(-0.63%)
Dec 15, 2011	16.77	16.99	16.68	16.89	308,179	+0.44(+2.65%)
Dec 14, 2011	16.72	16.84	16.42	16.46	572,267	-0.50(-2.96%)
Dec 13, 2011	17.12	17.37	16.91	16.96	301,726	-0.03(-0.18%)
Dec 12, 2011	17.27	17.41	16.83	16.99	296,027	-0.53(-3.01%)
Dec 09, 2011	17.21	17.61	16.97	17.52	390,276	+0.35(+2.02%)
Dec 08, 2011	17.84	17.96	17.13	17.17	399,699	-0.73(-4.09%)
Dec 07, 2011	18.01	18.08	17.86	17.90	420,194	-0.25(-1.37%)
Dec 06, 2011	18.20	18.47	18.02	18.15	332,674	-0.10(-0.54%)
Dec 05, 2011	18.65	18.88	18.16	18.25	276,638	-0.04(-0.21%)
Dec 02, 2011	18.68	19.04	18.23	18.29	176,175	-0.32(-1.70%)
Dec 01, 2011	18.31	18.78	18.31	18.60	204,794	+0.17(+0.90%)
Nov 30, 2011	18.03	18.51	17.90	18.44	309,836	+1.09(+6.30%)
Nov 29, 2011	17.06	17.46	16.98	17.34	341,662	+0.27(+1.59%)
Nov 28, 2011	17.28	17.41	16.89	17.07	243,637	+0.45(+2.72%)
Nov 25, 2011	16.66	16.80	16.60	16.62	88,916	-0.17(-0.99%)
Nov 23, 2011	17.23	17.23	16.75	16.78	204,979	-0.69(-3.93%)
Nov 22, 2011	17.47	17.75	17.43	17.47	338,220	-0.04(-0.22%)
Nov 21, 2011	17.46	17.65	17.21	17.51	405,140	-0.20(-1.15%)
Nov 18, 2011	17.65	18.15	17.55	17.71	1,131,934	+0.11(+0.64%)
Nov 17, 2011	17.96	18.26	17.51	17.60	1,140,242	-0.32(-1.77%)
Nov 16, 2011	17.69	18.19	17.61	17.92	713,582	-0.04(-0.21%)
Nov 15, 2011	17.36	18.16	17.36	17.95	740,834	+0.17(+0.98%)
Nov 14, 2011	17.90	18.07	16.92	17.78	1,303,813	-0.38(-2.12%)
Nov 11, 2011	18.07	18.23	18.01	18.16	131,291	+0.34(+1.90%)
Nov 10, 2011	17.96	18.07	17.43	17.83	240,929	+0.13(+0.72%)
Nov 09, 2011	18.08	18.27	17.58	17.70	868,392	-0.95(-5.09%)
Nov 08, 2011	18.81	18.83	18.46	18.65	660,850	-0.04(-0.20%)
Nov 07, 2011	18.80	18.92	18.41	18.68	209,691	-0.10(-0.52%)
Nov 04, 2011	19.13	19.20	18.61	18.78	321,412	-0.48(-2.50%)
Nov 03, 2011	19.26	19.42	18.74	19.27	688,223	+0.32(+1.71%)
Nov 02, 2011	18.57	19.06	18.39	18.94	664,188	+0.64(+3.50%)
Nov 01, 2011	18.60	18.85	18.22	18.30	748,746	-1.18(-6.08%)
Oct 31, 2011	19.85	19.88	19.47	19.48	279,016	-0.57(-2.82%)
Oct 28, 2011	19.93	20.40	19.81	20.05	479,181	-0.09(-0.45%)
Oct 27, 2011	18.71	20.57	18.39	20.14	871,029	+1.75(+9.51%)
Oct 26, 2011	18.65	18.68	17.95	18.39	600,162	-0.10(-0.53%)
Oct 25, 2011	19.14	19.17	18.42	18.49	246,855	-0.74(-3.84%)
Oct 24, 2011	18.80	19.27	18.75	19.23	400,836	+0.34(+1.80%)
Oct 21, 2011	18.92	19.21	18.57	18.89	339,997	+0.32(+1.75%)
Oct 20, 2011	18.31	18.62	17.75	18.56	409,986	+0.15(+0.82%)
Oct 19, 2011	18.62	18.98	18.30	18.41	622,117	-0.10(-0.53%)
Oct 18, 2011	17.92	18.62	17.49	18.51	249,652	+0.60(+3.32%)
Oct 17, 2011	18.41	18.41	17.76	17.92	207,403	-0.65(-3.49%)
Oct 14, 2011	18.43	18.60	18.19	18.56	215,340	+0.43(+2.37%)
Oct 13, 2011	18.51	18.51	17.83	18.13	378,712	-0.36(-1.96%)
Oct 12, 2011	18.11	18.82	18.11	18.50	403,408	+0.74(+4.16%)
Oct 11, 2011	17.47	17.84	17.22	17.76	437,438	+0.12(+0.68%)
Oct 10, 2011	17.29	17.86	17.29	17.64	112,307	+0.69(+4.05%)
Oct 07, 2011	17.61	17.73	16.84	16.95	283,390	-0.41(-2.39%)
Oct 06, 2011	17.67	17.78	16.42	17.37	625,617	+0.94(+5.69%)
Oct 05, 2011	15.59	16.56	15.59	16.43	381,682	+0.79(+5.06%)
Oct 04, 2011	15.14	15.65	14.70	15.64	697,977	+0.18(+1.17%)

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.