Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.53	15.61	15.40	15.40	5,476,625	-0.17(-1.11%)
Dec 29, 2011	15.57	15.64	15.54	15.57	4,862,683	+0.03(+0.20%)
Dec 28, 2011	15.62	15.63	15.51	15.54	4,054,401	-0.06(-0.37%)
Dec 27, 2011	15.53	15.60	15.48	15.59	4,462,645	+0.08(+0.51%)
Dec 23, 2011	15.52	15.62	15.48	15.52	3,888,382	+0.13(+0.82%)
Dec 21, 2011	15.04	15.39	15.04	15.39	7,473,264	+0.37(+2.44%)
Dec 20, 2011	15.00	15.06	14.89	15.02	8,097,666	+0.18(+1.23%)
Dec 19, 2011	15.04	15.12	14.80	14.84	5,849,198	-0.20(-1.32%)
Dec 16, 2011	15.18	15.28	15.02	15.04	11,365,035	-0.14(-0.93%)
Dec 15, 2011	15.08	15.22	15.05	15.18	6,636,363	+0.20(+1.33%)
Dec 14, 2011	15.10	15.16	14.98	14.98	7,535,431	-0.12(-0.76%)
Dec 13, 2011	15.12	15.24	15.05	15.10	11,568,889	+0.01(+0.04%)
Dec 12, 2011	15.15	15.21	14.97	15.09	5,580,586	-0.12(-0.79%)
Dec 09, 2011	15.17	15.27	15.09	15.21	8,411,562	+0.09(+0.59%)
Dec 08, 2011	15.31	15.32	15.08	15.12	10,693,318	-0.19(-1.23%)
Dec 07, 2011	15.42	15.44	15.21	15.31	8,781,766	-0.09(-0.58%)
Dec 06, 2011	15.45	15.53	15.37	15.40	8,651,089	-0.01(-0.03%)
Dec 05, 2011	15.50	15.55	15.35	15.41	9,348,829	+0.06(+0.37%)
Dec 02, 2011	15.50	15.50	15.31	15.35	6,487,042	-0.05(-0.34%)
Dec 01, 2011	15.47	15.57	15.37	15.40	14,560,927	-0.12(-0.80%)
Nov 30, 2011	15.43	15.53	15.34	15.53	10,944,144	+0.41(+2.70%)
Nov 29, 2011	14.94	15.13	14.89	15.12	8,686,588	+0.08(+0.52%)
Nov 28, 2011	15.00	15.07	14.95	15.04	5,784,651	+0.26(+1.79%)
Nov 25, 2011	14.70	14.86	14.68	14.78	2,017,621	+0.08(+0.56%)
Nov 23, 2011	14.93	14.93	14.63	14.69	9,212,326	-0.35(-2.30%)
Nov 22, 2011	15.23	15.25	14.99	15.04	7,817,650	-0.11(-0.75%)
Nov 21, 2011	15.20	15.23	15.00	15.15	21,012,148	-0.12(-0.78%)
Nov 18, 2011	15.18	15.29	15.10	15.27	21,392,884	+0.17(+1.13%)
Nov 17, 2011	15.22	15.25	15.02	15.10	20,722,460	-0.12(-0.78%)
Nov 16, 2011	15.35	15.42	15.22	15.22	6,422,361	-0.23(-1.47%)
Nov 15, 2011	15.42	15.49	15.35	15.45	4,614,493	+0.01(+0.03%)
Nov 14, 2011	15.58	15.62	15.42	15.44	4,125,918	-0.20(-1.26%)
Nov 11, 2011	15.54	15.64	15.52	15.64	5,019,304	+0.18(+1.14%)
Nov 10, 2011	15.53	15.56	15.35	15.46	6,537,507	+0.06(+0.40%)
Nov 09, 2011	15.44	15.59	15.33	15.40	7,818,261	-0.17(-1.10%)
Nov 08, 2011	15.45	15.57	15.31	15.57	6,299,124	+0.13(+0.87%)
Nov 07, 2011	15.31	15.44	15.25	15.44	4,748,223	+0.09(+0.61%)
Nov 04, 2011	15.40	15.42	15.19	15.34	6,798,899	-0.17(-1.10%)
Nov 03, 2011	15.37	15.65	15.19	15.52	11,863,958	+0.30(+1.97%)
Nov 02, 2011	15.17	15.34	15.13	15.22	6,130,391	+0.21(+1.38%)
Nov 01, 2011	14.93	15.16	14.92	15.01	6,942,026	-0.18(-1.19%)
Oct 31, 2011	15.29	15.38	15.19	15.19	4,602,878	-0.17(-1.11%)
Oct 28, 2011	15.22	15.39	15.05	15.36	6,853,616	+0.15(+0.99%)
Oct 27, 2011	15.33	15.40	15.16	15.21	9,886,925	+0.09(+0.62%)
Oct 26, 2011	15.10	15.17	14.93	15.12	5,368,776	+0.22(+1.49%)
Oct 25, 2011	15.08	15.10	14.87	14.89	8,657,522	-0.19(-1.27%)
Oct 24, 2011	15.18	15.31	15.05	15.09	7,841,648	-0.13(-0.85%)
Oct 21, 2011	15.06	15.22	15.06	15.22	6,841,691	+0.26(+1.76%)
Oct 20, 2011	14.98	15.07	14.86	14.95	5,072,730	+0.05(+0.35%)
Oct 19, 2011	14.86	15.10	14.84	14.90	6,818,826	+0.06(+0.38%)
Oct 18, 2011	14.71	14.93	14.62	14.84	7,875,507	+0.11(+0.74%)
Oct 17, 2011	14.70	14.78	14.57	14.73	6,452,476	-0.02(-0.11%)
Oct 14, 2011	14.79	14.86	14.71	14.75	6,787,245	+0.05(+0.35%)
Oct 13, 2011	14.73	14.73	14.58	14.70	5,669,830	+0.05(+0.32%)
Oct 12, 2011	14.85	14.86	14.65	14.65	9,514,720	-0.11(-0.74%)
Oct 11, 2011	14.81	14.87	14.61	14.76	5,922,499	-0.05(-0.35%)
Oct 10, 2011	14.71	14.81	14.63	14.81	5,211,139	+0.28(+1.92%)
Oct 07, 2011	14.49	14.64	14.43	14.53	9,350,763	+0.09(+0.61%)
Oct 06, 2011	14.35	14.45	14.34	14.44	6,558,163	+0.25(+1.75%)
Oct 05, 2011	14.34	14.35	14.04	14.20	10,624,071	-0.10(-0.72%)
Oct 04, 2011	14.32	14.34	13.96	14.30	12,487,375	-0.06(-0.43%)

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.