Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.87	18.14	17.87	18.02	1,538,851	+0.15(+0.82%)
Dec 29, 2011	17.70	17.92	17.68	17.87	1,675,123	+0.18(+0.99%)
Dec 28, 2011	18.18	18.19	17.48	17.70	2,793,031	-0.43(-2.37%)
Dec 27, 2011	18.24	18.40	18.12	18.13	1,193,118	-0.17(-0.91%)
Dec 23, 2011	18.19	18.30	18.03	18.29	1,479,552	+0.43(+2.40%)
Dec 21, 2011	17.94	18.01	17.59	17.86	3,010,105	-0.05(-0.27%)
Dec 20, 2011	17.14	17.96	17.14	17.91	4,259,512	+1.16(+6.92%)
Dec 19, 2011	17.29	17.45	16.70	16.75	3,699,213	-0.61(-3.54%)
Dec 16, 2011	17.12	17.43	17.05	17.37	5,851,869	+0.58(+3.48%)
Dec 15, 2011	16.86	16.93	16.60	16.78	4,046,045	+0.21(+1.29%)
Dec 14, 2011	16.72	16.99	16.43	16.57	6,658,677	-0.34(-2.02%)
Dec 13, 2011	17.74	17.77	16.79	16.91	5,369,956	-0.67(-3.82%)
Dec 12, 2011	17.55	17.66	17.20	17.58	3,783,534	-0.17(-0.93%)
Dec 09, 2011	17.60	17.81	17.37	17.75	7,067,960	+0.26(+1.50%)
Dec 08, 2011	18.07	18.21	17.40	17.48	5,356,334	-0.80(-4.37%)
Dec 07, 2011	18.34	18.46	18.04	18.28	2,958,178	-0.05(-0.27%)
Dec 06, 2011	18.73	18.81	18.23	18.33	3,420,194	-0.44(-2.33%)
Dec 05, 2011	18.97	19.02	18.54	18.77	3,883,730	+0.22(+1.21%)
Dec 02, 2011	19.16	19.19	18.53	18.54	3,594,810	-0.33(-1.75%)
Dec 01, 2011	18.76	19.14	18.67	18.88	3,968,564	-0.04(-0.21%)
Nov 30, 2011	18.84	19.16	18.68	18.91	5,747,415	+0.77(+4.24%)
Nov 29, 2011	18.12	18.37	17.92	18.14	3,543,820	+0.09(+0.49%)
Nov 28, 2011	17.58	18.24	17.51	18.06	4,839,243	+1.19(+7.04%)
Nov 25, 2011	16.89	17.25	16.77	16.87	1,018,705	-0.08(-0.46%)
Nov 23, 2011	17.24	17.28	16.90	16.95	3,321,572	-0.58(-3.33%)
Nov 22, 2011	17.52	17.68	17.27	17.53	2,892,456	-0.08(-0.44%)
Nov 21, 2011	17.41	17.68	17.08	17.61	4,834,896	-0.42(-2.32%)
Nov 18, 2011	17.75	18.04	17.71	18.03	6,883,753	+0.50(+2.83%)
Nov 17, 2011	17.81	17.87	17.20	17.53	5,545,659	-0.39(-2.17%)
Nov 16, 2011	17.95	18.37	17.78	17.92	2,969,619	-0.31(-1.71%)
Nov 15, 2011	18.12	18.36	17.92	18.23	3,891,039	-0.01(-0.05%)
Nov 14, 2011	18.12	18.55	18.10	18.24	2,709,053	+0.05(+0.27%)
Nov 11, 2011	18.30	18.42	18.12	18.19	2,619,499	+0.31(+1.74%)
Nov 10, 2011	17.80	18.02	17.59	17.88	3,154,452	+0.38(+2.17%)
Nov 09, 2011	17.70	17.78	17.44	17.50	4,723,522	-0.75(-4.11%)
Nov 08, 2011	18.08	18.31	17.77	18.25	2,675,579	+0.26(+1.46%)
Nov 07, 2011	17.97	18.07	17.60	17.99	4,147,828	-0.13(-0.70%)
Nov 04, 2011	18.02	18.30	17.93	18.12	4,330,553	-0.30(-1.64%)
Nov 03, 2011	18.14	18.50	17.79	18.42	5,592,324	+0.62(+3.50%)
Nov 02, 2011	18.75	18.75	17.68	17.79	7,353,330	-0.33(-1.83%)
Nov 01, 2011	18.10	18.66	17.97	18.13	6,098,801	-0.78(-4.12%)
Oct 31, 2011	19.43	19.51	18.90	18.90	3,747,786	-0.86(-4.33%)
Oct 28, 2011	19.34	19.79	19.12	19.76	4,821,335	+0.18(+0.95%)
Oct 27, 2011	18.79	19.87	18.64	19.58	7,404,066	+1.64(+9.12%)
Oct 26, 2011	18.58	18.72	17.67	17.94	6,924,925	-0.33(-1.81%)
Oct 25, 2011	18.84	18.85	18.24	18.27	4,819,635	-0.83(-4.33%)
Oct 24, 2011	18.62	19.18	18.61	19.10	4,486,739	+0.54(+2.88%)
Oct 21, 2011	18.14	18.60	18.08	18.56	4,610,106	+0.71(+3.98%)
Oct 20, 2011	17.93	18.15	17.46	17.85	5,176,903	-0.24(-1.34%)
Oct 19, 2011	18.42	18.73	18.00	18.10	6,790,340	-0.07(-0.38%)
Oct 18, 2011	17.46	18.29	17.29	18.16	7,351,698	+0.64(+3.67%)
Oct 17, 2011	17.96	18.06	17.48	17.52	7,427,986	-0.53(-2.91%)
Oct 14, 2011	17.89	18.05	17.72	18.05	3,421,551	+0.46(+2.60%)
Oct 13, 2011	17.68	17.79	17.16	17.59	5,178,963	-0.22(-1.26%)
Oct 12, 2011	18.06	18.09	17.77	17.81	13,069,001	-0.18(-0.97%)
Oct 11, 2011	18.00	18.09	17.81	17.99	7,793,755	-0.14(-0.75%)
Oct 10, 2011	18.31	18.31	17.84	18.13	8,202,817	+0.27(+1.53%)
Oct 07, 2011	18.18	18.22	17.66	17.85	6,319,797	-0.13(-0.70%)
Oct 06, 2011	17.75	18.01	17.67	17.98	7,707,524	+0.43(+2.44%)
Oct 05, 2011	17.20	17.60	17.01	17.55	8,340,158	+0.49(+2.85%)
Oct 04, 2011	16.07	17.10	15.94	17.06	10,736,153	+0.79(+4.84%)

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.