Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.00	18.00	17.64	17.66	226,857	-0.14(-0.79%)
Dec 29, 2011	17.25	17.84	17.25	17.80	242,276	+0.64(+3.73%)
Dec 28, 2011	17.37	17.47	17.07	17.16	160,553	-0.20(-1.15%)
Dec 27, 2011	17.58	17.58	17.19	17.36	147,497	-0.31(-1.75%)
Dec 23, 2011	17.71	17.90	17.60	17.67	167,129	+0.15(+0.86%)
Dec 21, 2011	17.19	17.61	16.94	17.52	265,487	+0.33(+1.92%)
Dec 20, 2011	16.04	17.25	16.04	17.19	492,047	+1.58(+10.12%)
Dec 19, 2011	15.73	16.14	15.51	15.61	343,490	-0.07(-0.45%)
Dec 16, 2011	16.18	16.33	15.59	15.68	1,350,786	-0.39(-2.43%)
Dec 15, 2011	16.01	16.33	15.93	16.07	276,170	+0.23(+1.45%)
Dec 14, 2011	16.41	16.52	15.82	15.84	330,207	-0.59(-3.59%)
Dec 13, 2011	17.13	17.38	16.39	16.43	272,619	-0.60(-3.52%)
Dec 12, 2011	16.99	17.06	16.51	17.03	340,931	-0.06(-0.35%)
Dec 09, 2011	16.73	17.39	16.70	17.09	466,812	+0.53(+3.20%)
Dec 08, 2011	17.22	17.40	16.44	16.56	425,664	-0.78(-4.50%)
Dec 07, 2011	17.17	17.54	17.07	17.34	281,188	+0.17(+0.99%)
Dec 06, 2011	17.51	17.59	17.16	17.17	319,079	-0.30(-1.72%)
Dec 05, 2011	17.31	17.90	17.02	17.47	553,476	+0.47(+2.76%)
Dec 02, 2011	16.90	17.18	16.84	17.00	375,466	+0.24(+1.43%)
Dec 01, 2011	16.93	17.05	16.50	16.76	272,659	-0.18(-1.06%)
Nov 30, 2011	16.53	16.94	16.11	16.94	381,531	+0.98(+6.14%)
Nov 29, 2011	15.85	16.09	15.31	15.96	725,396	+0.13(+0.82%)
Nov 28, 2011	15.82	15.98	15.70	15.83	433,797	+0.57(+3.74%)
Nov 25, 2011	15.26	15.71	15.25	15.26	131,607	-0.03(-0.20%)
Nov 23, 2011	15.34	15.56	15.22	15.29	274,633	-0.16(-1.04%)
Nov 22, 2011	15.80	16.05	15.40	15.45	229,255	-0.40(-2.52%)
Nov 21, 2011	16.60	16.60	15.61	15.85	498,605	-1.01(-5.99%)
Nov 18, 2011	16.79	17.00	16.61	16.86	393,892	+0.11(+0.66%)
Nov 17, 2011	16.86	17.20	16.63	16.75	257,142	-0.15(-0.89%)
Nov 16, 2011	16.83	17.25	16.83	16.90	239,724	-0.08(-0.47%)
Nov 15, 2011	17.14	17.23	16.86	16.98	397,446	+0.06(+0.35%)
Nov 14, 2011	17.20	17.26	16.78	16.92	527,901	-0.30(-1.74%)
Nov 11, 2011	17.33	17.65	17.18	17.22	461,251	+0.13(+0.76%)
Nov 10, 2011	17.27	17.34	16.91	17.09	326,619	+0.00(+0.00%)
Nov 09, 2011	17.10	17.58	16.94	17.09	522,840	-0.42(-2.40%)
Nov 08, 2011	16.79	17.61	16.65	17.51	912,551	+0.85(+5.10%)
Nov 07, 2011	16.82	17.05	16.47	16.66	774,918	+0.64(+4.00%)
Nov 04, 2011	15.46	16.14	15.35	16.02	738,641	+0.41(+2.63%)
Nov 03, 2011	15.59	15.69	14.91	15.61	558,550	+0.26(+1.69%)
Nov 02, 2011	15.00	15.48	14.87	15.35	483,792	+0.62(+4.21%)
Nov 01, 2011	14.50	14.90	14.24	14.73	887,905	-0.24(-1.60%)
Oct 31, 2011	15.14	15.29	14.96	14.97	496,146	-0.36(-2.35%)
Oct 28, 2011	15.09	15.75	15.01	15.33	523,207	-0.28(-1.79%)
Oct 27, 2011	17.13	17.48	15.16	15.61	1,295,685	-1.07(-6.41%)
Oct 26, 2011	16.80	16.82	16.14	16.68	380,941	+0.16(+0.97%)
Oct 25, 2011	17.02	17.04	16.23	16.52	417,278	-0.62(-3.62%)
Oct 24, 2011	16.87	17.47	16.69	17.14	645,239	+0.29(+1.72%)
Oct 21, 2011	16.69	16.85	16.52	16.85	445,676	+0.47(+2.87%)
Oct 20, 2011	16.73	16.75	16.05	16.38	449,281	-0.31(-1.86%)
Oct 19, 2011	16.77	17.05	16.44	16.69	395,332	-0.11(-0.65%)
Oct 18, 2011	16.40	16.98	16.18	16.80	439,826	+0.42(+2.56%)
Oct 17, 2011	16.50	16.69	16.29	16.38	281,280	-0.29(-1.74%)
Oct 14, 2011	16.65	16.86	16.34	16.67	429,268	+0.22(+1.34%)
Oct 13, 2011	16.89	16.91	16.16	16.45	374,563	-0.55(-3.24%)
Oct 12, 2011	16.89	17.45	16.82	17.00	426,730	+0.20(+1.19%)
Oct 11, 2011	16.24	16.98	16.11	16.80	364,371	+0.49(+3.00%)
Oct 10, 2011	15.86	16.44	15.79	16.31	323,179	+0.80(+5.16%)
Oct 07, 2011	15.54	16.12	15.48	15.51	478,929	+0.07(+0.45%)
Oct 06, 2011	15.47	15.64	15.19	15.44	458,982	+0.32(+2.12%)
Oct 05, 2011	14.95	15.21	14.68	15.12	564,552	+0.16(+1.07%)
Oct 04, 2011	14.24	15.02	13.82	14.96	989,243	+0.52(+3.60%)

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.