Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.91	20.25	19.91	20.25	328,825	+0.25(+1.25%)
Dec 29, 2011	19.84	20.08	19.84	20.00	232,972	+0.07(+0.35%)
Dec 28, 2011	20.06	20.06	19.75	19.93	317,573	-0.09(-0.45%)
Dec 23, 2011	19.93	20.02	20.02	20.02	296,554	+0.24(+1.21%)
Dec 21, 2011	19.70	19.91	19.65	19.78	409,577	+0.01(+0.05%)
Dec 20, 2011	19.66	19.93	19.62	19.77	1,286,189	+0.11(+0.56%)
Dec 19, 2011	19.71	19.89	19.60	19.66	522,175	-0.05(-0.25%)
Dec 16, 2011	19.73	19.93	19.60	19.71	2,007,205	-0.14(-0.71%)
Dec 15, 2011	19.65	19.93	19.65	19.85	1,656,666	+0.25(+1.28%)
Dec 14, 2011	20.05	20.14	19.56	19.60	1,519,707	-0.47(-2.34%)
Dec 13, 2011	20.06	20.27	19.96	20.07	794,477	-0.18(-0.89%)
Dec 12, 2011	20.14	20.26	19.97	20.25	589,522	-0.09(-0.44%)
Dec 09, 2011	20.29	20.44	20.11	20.34	1,006,167	+0.18(+0.89%)
Dec 08, 2011	20.41	20.53	20.05	20.16	677,072	-0.40(-1.95%)
Dec 07, 2011	19.93	20.60	19.89	20.56	956,968	+0.52(+2.59%)
Dec 06, 2011	20.14	20.15	19.90	20.04	1,080,856	-0.12(-0.60%)
Dec 05, 2011	20.57	20.71	20.04	20.16	1,146,572	-0.25(-1.22%)
Dec 02, 2011	20.91	20.94	20.36	20.41	675,842	-0.53(-2.53%)
Dec 01, 2011	21.10	21.24	20.83	20.94	687,436	-0.13(-0.62%)
Nov 30, 2011	20.59	21.07	20.59	21.07	841,395	+0.68(+3.33%)
Nov 29, 2011	20.48	20.71	20.38	20.39	510,094	-0.11(-0.54%)
Nov 28, 2011	20.41	20.62	20.40	20.50	660,706	+0.01(+0.05%)
Nov 25, 2011	20.30	20.66	20.30	20.49	499,133	+0.15(+0.74%)
Nov 24, 2011	20.60	20.68	20.32	20.34	169,462	-0.26(-1.26%)
Nov 23, 2011	21.03	21.03	20.51	20.60	1,226,227	-0.44(-2.09%)
Nov 22, 2011	21.16	21.26	21.03	21.04	1,327,902	-0.21(-0.99%)
Nov 21, 2011	21.15	21.35	21.07	21.25	649,173	-0.04(-0.19%)
Nov 18, 2011	21.39	21.41	21.19	21.29	1,642,153	-0.04(-0.19%)
Nov 17, 2011	21.00	21.33	21.00	21.33	3,388,132	+0.33(+1.57%)
Nov 16, 2011	21.09	21.33	21.00	21.00	1,161,377	-0.27(-1.27%)
Nov 15, 2011	20.84	21.27	20.84	21.27	1,429,771	+0.27(+1.29%)
Nov 14, 2011	20.70	21.02	20.70	21.00	2,008,456	+0.26(+1.25%)
Nov 11, 2011	20.30	20.75	20.30	20.74	3,374,306	+0.44(+2.17%)
Nov 10, 2011	20.26	20.42	20.00	20.30	987,995	-0.10(-0.49%)
Nov 09, 2011	20.29	20.42	20.19	20.40	516,798	-0.09(-0.44%)
Nov 08, 2011	20.51	20.59	20.29	20.49	431,081	-0.07(-0.34%)
Nov 07, 2011	20.47	20.59	20.25	20.56	802,903	+0.14(+0.69%)
Nov 04, 2011	20.42	20.48	20.35	20.42	678,519	+0.00(+0.00%)
Nov 03, 2011	20.00	20.44	20.00	20.42	1,072,974	+0.44(+2.20%)
Nov 02, 2011	20.01	20.29	19.93	19.98	611,435	-0.03(-0.15%)
Nov 01, 2011	19.99	20.13	19.80	20.01	1,637,857	-0.18(-0.89%)
Oct 31, 2011	20.00	20.45	19.99	20.19	1,297,784	+0.20(+1.00%)
Oct 28, 2011	20.24	20.28	19.93	19.99	778,845	-0.26(-1.28%)
Oct 27, 2011	20.35	20.35	20.01	20.25	1,050,920	+0.19(+0.95%)
Oct 26, 2011	19.91	20.09	19.60	20.06	924,056	+0.22(+1.11%)
Oct 25, 2011	19.92	20.01	19.80	19.84	1,734,152	-0.08(-0.40%)
Oct 24, 2011	20.42	20.42	19.91	19.92	1,497,844	-0.48(-2.35%)
Oct 21, 2011	20.70	20.71	20.32	20.40	818,208	-0.20(-0.97%)
Oct 20, 2011	20.78	20.87	20.52	20.60	605,806	-0.49(-2.32%)
Oct 19, 2011	21.09	21.26	20.96	21.09	551,628	+0.02(+0.09%)
Oct 18, 2011	21.10	21.25	21.00	21.07	556,891	-0.11(-0.52%)
Oct 17, 2011	21.37	21.45	21.10	21.18	431,702	-0.08(-0.38%)
Oct 14, 2011	21.21	21.33	21.00	21.26	705,238	+0.12(+0.57%)
Oct 13, 2011	21.47	21.47	20.92	21.14	1,602,858	-0.20(-0.94%)
Oct 12, 2011	21.50	21.70	21.31	21.34	1,334,639	-0.07(-0.33%)
Oct 11, 2011	21.27	21.41	21.19	21.41	323,554	+0.53(+2.54%)
Oct 07, 2011	20.97	21.14	20.87	20.88	315,833	-0.24(-1.14%)
Oct 06, 2011	21.15	21.20	20.94	21.12	538,366	-0.08(-0.38%)
Oct 05, 2011	20.44	21.32	20.33	21.20	723,164	+0.72(+3.52%)
Oct 04, 2011	20.48	20.63	20.11	20.48	1,201,046	-0.22(-1.06%)

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.