Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.15	18.29	18.11	18.13	4,812,182	+0.00(+0.03%)
Dec 29, 2011	17.88	18.15	17.88	18.12	5,201,044	+0.25(+1.42%)
Dec 28, 2011	18.15	18.15	17.83	17.87	5,875,473	-0.24(-1.32%)
Dec 27, 2011	18.08	18.19	18.02	18.11	3,716,294	+0.03(+0.16%)
Dec 23, 2011	18.00	18.12	17.94	18.08	4,402,162	+0.27(+1.53%)
Dec 21, 2011	17.46	17.82	17.46	17.80	9,256,486	+0.31(+1.75%)
Dec 20, 2011	17.25	17.57	17.22	17.50	9,929,755	+0.48(+2.81%)
Dec 19, 2011	17.25	17.37	16.96	17.02	9,213,269	-0.16(-0.94%)
Dec 16, 2011	17.27	17.39	17.09	17.18	20,092,168	-0.02(-0.11%)
Dec 15, 2011	17.35	17.51	17.05	17.20	12,871,512	-0.02(-0.14%)
Dec 14, 2011	17.23	17.35	17.05	17.22	10,748,641	-0.05(-0.31%)
Dec 13, 2011	17.41	17.57	17.21	17.28	11,495,971	-0.11(-0.64%)
Dec 12, 2011	17.38	17.40	17.24	17.39	9,833,601	-0.01(-0.08%)
Dec 09, 2011	17.43	17.54	17.35	17.40	8,518,636	+0.02(+0.11%)
Dec 08, 2011	17.55	17.58	17.38	17.39	10,749,983	-0.22(-1.27%)
Dec 07, 2011	17.64	17.82	17.44	17.61	30,729,554	-0.03(-0.17%)
Dec 06, 2011	17.59	17.74	17.55	17.64	12,019,281	+0.09(+0.50%)
Dec 05, 2011	17.46	17.75	17.39	17.55	16,985,434	+0.26(+1.52%)
Dec 02, 2011	17.68	17.68	17.25	17.29	21,371,504	-0.35(-2.00%)
Dec 01, 2011	17.84	17.87	17.46	17.64	15,425,157	-0.28(-1.57%)
Nov 30, 2011	17.75	17.93	17.62	17.92	14,828,263	+0.56(+3.22%)
Nov 29, 2011	17.41	17.43	17.31	17.36	9,823,555	+0.01(+0.06%)
Nov 28, 2011	17.45	17.51	17.25	17.35	13,696,792	+0.30(+1.76%)
Nov 25, 2011	16.95	17.19	16.89	17.05	3,896,472	+0.10(+0.56%)
Nov 23, 2011	17.26	17.26	16.81	16.96	13,506,842	-0.45(-2.58%)
Nov 22, 2011	17.65	17.65	17.11	17.41	15,037,324	-0.22(-1.25%)
Nov 21, 2011	17.68	17.86	17.56	17.63	47,271,812	-0.17(-0.94%)
Nov 18, 2011	17.75	17.96	17.67	17.79	41,979,548	+0.14(+0.81%)
Nov 17, 2011	17.80	17.89	17.54	17.65	32,335,516	-0.14(-0.81%)
Nov 16, 2011	17.66	18.06	17.64	17.79	12,188,972	-0.16(-0.88%)
Nov 15, 2011	17.88	17.99	17.78	17.95	6,382,650	+0.00(+0.03%)
Nov 14, 2011	18.07	18.07	17.88	17.95	7,244,294	-0.12(-0.69%)
Nov 11, 2011	18.08	18.16	18.01	18.07	10,261,295	+0.18(+0.99%)
Nov 10, 2011	17.71	17.92	17.65	17.89	13,687,056	+0.33(+1.90%)
Nov 09, 2011	17.63	17.80	17.45	17.56	17,020,238	-0.37(-2.08%)
Nov 08, 2011	17.62	17.98	17.49	17.93	14,343,277	+0.47(+2.71%)
Nov 07, 2011	17.39	17.52	17.28	17.46	12,677,094	+0.15(+0.88%)
Nov 04, 2011	17.38	17.42	17.08	17.31	11,419,542	-0.18(-1.01%)
Nov 03, 2011	17.30	17.62	16.50	17.48	25,898,414	+0.98(+5.93%)
Nov 02, 2011	16.80	16.80	16.31	16.50	14,776,946	+0.00(+0.03%)
Nov 01, 2011	16.47	16.66	16.29	16.50	12,287,805	-0.34(-2.04%)
Oct 31, 2011	17.08	17.15	16.83	16.84	10,446,104	-0.33(-1.95%)
Oct 28, 2011	17.00	17.21	16.91	17.18	10,747,033	+0.09(+0.50%)
Oct 27, 2011	16.83	17.21	16.68	17.09	13,502,381	+0.57(+3.44%)
Oct 26, 2011	16.35	16.54	16.29	16.52	10,915,304	+0.22(+1.38%)
Oct 25, 2011	16.59	16.66	16.27	16.30	11,980,801	-0.36(-2.18%)
Oct 24, 2011	16.88	16.92	16.59	16.66	10,282,283	-0.15(-0.88%)
Oct 21, 2011	16.74	16.93	16.58	16.81	13,690,646	+0.20(+1.21%)
Oct 20, 2011	16.54	16.64	16.31	16.61	14,915,539	+0.06(+0.38%)
Oct 19, 2011	16.61	16.87	16.52	16.55	9,463,437	-0.03(-0.17%)
Oct 18, 2011	16.37	16.66	16.27	16.58	7,638,403	+0.18(+1.08%)
Oct 17, 2011	16.51	16.58	16.37	16.40	6,169,466	-0.13(-0.78%)
Oct 14, 2011	16.50	16.58	16.41	16.53	7,395,585	+0.14(+0.85%)
Oct 13, 2011	16.38	16.49	16.17	16.39	8,026,449	-0.03(-0.20%)
Oct 12, 2011	16.11	16.60	16.03	16.42	12,615,502	+0.41(+2.57%)
Oct 11, 2011	15.97	16.06	15.84	16.01	12,339,780	-0.01(-0.06%)
Oct 10, 2011	15.93	16.06	15.87	16.02	9,773,031	+0.36(+2.29%)
Oct 07, 2011	15.52	15.79	15.47	15.66	11,703,486	+0.24(+1.58%)
Oct 06, 2011	15.42	15.51	15.31	15.42	19,086,960	+0.02(+0.12%)
Oct 05, 2011	15.46	15.49	15.20	15.40	12,269,777	+0.03(+0.22%)
Oct 04, 2011	15.22	15.38	14.88	15.37	12,673,713	+0.03(+0.19%)

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.