Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.69	16.76	16.60	16.66	8,736,957	-0.03(-0.17%)
Dec 29, 2011	16.52	16.71	16.39	16.68	19,430,776	+0.39(+2.41%)
Dec 28, 2011	16.57	16.58	16.23	16.29	14,058,159	-0.28(-1.69%)
Dec 27, 2011	16.40	16.63	16.37	16.57	7,187,876	+0.12(+0.74%)
Dec 23, 2011	16.28	16.45	16.24	16.45	7,276,995	+0.24(+1.50%)
Dec 22, 2011	16.23	16.31	16.06	16.21	14,768,217	-0.04(-0.23%)
Dec 21, 2011	16.09	16.29	16.01	16.24	20,161,722	+0.21(+1.28%)
Dec 20, 2011	15.89	16.09	15.80	16.04	24,619,908	+0.40(+2.57%)
Dec 19, 2011	15.96	16.01	15.57	15.64	15,723,459	-0.21(-1.35%)
Dec 16, 2011	16.04	16.28	15.85	15.85	50,507,724	-0.07(-0.41%)
Dec 15, 2011	16.23	16.25	15.89	15.92	20,822,078	-0.08(-0.53%)
Dec 14, 2011	15.99	16.15	15.82	16.00	22,663,794	-0.11(-0.70%)
Dec 13, 2011	16.41	16.57	16.03	16.11	18,947,372	-0.18(-1.09%)
Dec 12, 2011	16.34	16.35	16.10	16.29	19,785,430	-0.10(-0.63%)
Dec 09, 2011	16.13	16.50	16.09	16.39	16,876,968	+0.38(+2.39%)
Dec 08, 2011	16.47	16.48	15.98	16.01	21,451,586	-0.50(-3.05%)
Dec 07, 2011	16.54	16.68	16.22	16.52	25,187,184	-0.16(-0.95%)
Dec 06, 2011	16.59	16.80	16.52	16.67	17,123,972	+0.14(+0.85%)
Dec 05, 2011	16.80	16.80	16.41	16.53	17,839,922	+0.10(+0.63%)
Dec 02, 2011	16.57	16.73	16.42	16.43	11,702,404	+0.04(+0.23%)
Dec 01, 2011	16.37	16.52	16.18	16.39	19,430,456	+0.11(+0.69%)
Nov 30, 2011	15.88	16.29	15.88	16.28	26,034,240	+0.84(+5.44%)
Nov 29, 2011	15.40	15.67	15.35	15.44	17,992,880	+0.04(+0.24%)
Nov 28, 2011	15.27	15.54	15.25	15.40	15,706,106	+0.49(+3.32%)
Nov 25, 2011	14.87	15.14	14.87	14.91	5,961,422	-0.06(-0.37%)
Nov 23, 2011	15.12	15.22	14.88	14.97	19,200,268	-0.35(-2.32%)
Nov 22, 2011	15.16	15.39	15.10	15.32	22,997,668	+0.11(+0.74%)
Nov 21, 2011	15.10	15.30	14.94	15.21	30,965,654	-0.03(-0.18%)
Nov 18, 2011	15.56	15.64	15.22	15.24	37,365,064	-0.27(-1.75%)
Nov 17, 2011	15.65	15.81	15.41	15.51	26,767,648	-0.17(-1.07%)
Nov 16, 2011	15.96	16.11	15.66	15.67	25,333,500	-0.62(-3.78%)
Nov 15, 2011	15.86	16.40	15.86	16.29	17,367,764	+0.35(+2.17%)
Nov 14, 2011	15.91	15.98	15.80	15.95	17,369,584	-0.08(-0.52%)
Nov 11, 2011	15.93	16.16	15.86	16.03	21,162,486	+0.33(+2.08%)
Nov 10, 2011	15.59	15.78	15.28	15.70	20,091,240	+0.35(+2.31%)
Nov 09, 2011	15.67	15.76	15.26	15.35	26,471,692	-0.73(-4.53%)
Nov 08, 2011	15.96	16.11	15.59	16.08	34,261,440	+0.25(+1.59%)
Nov 07, 2011	15.69	15.89	15.57	15.82	30,484,928	+0.14(+0.89%)
Nov 04, 2011	15.66	15.76	15.45	15.68	20,860,962	-0.07(-0.47%)
Nov 03, 2011	16.28	16.31	15.62	15.76	58,342,568	-0.02(-0.12%)
Nov 02, 2011	15.78	15.94	15.50	15.78	41,505,980	+0.20(+1.26%)
Nov 01, 2011	15.82	15.88	15.53	15.58	29,418,824	-0.77(-4.74%)
Oct 31, 2011	16.46	16.53	16.32	16.36	21,851,550	-0.26(-1.57%)
Oct 28, 2011	16.64	16.74	16.40	16.62	19,032,634	-0.04(-0.22%)
Oct 27, 2011	16.12	16.79	16.09	16.66	44,023,264	+0.91(+5.75%)
Oct 26, 2011	15.90	16.04	15.62	15.75	34,543,472	-0.01(-0.06%)
Oct 25, 2011	16.16	16.18	15.71	15.76	27,307,502	-0.49(-2.99%)
Oct 24, 2011	16.13	16.29	16.05	16.24	28,927,278	+0.19(+1.16%)
Oct 21, 2011	15.90	16.06	15.56	16.06	32,318,502	+0.33(+2.08%)
Oct 20, 2011	15.64	15.88	15.37	15.73	27,491,738	+0.14(+0.90%)
Oct 19, 2011	15.89	16.09	15.48	15.59	29,417,430	-0.31(-1.94%)
Oct 18, 2011	15.82	16.09	15.67	15.90	38,843,344	+0.14(+0.89%)
Oct 17, 2011	15.94	16.03	15.62	15.76	19,675,960	-0.28(-1.75%)
Oct 14, 2011	16.14	16.34	15.99	16.04	19,937,212	+0.06(+0.35%)
Oct 13, 2011	15.80	16.09	15.67	15.98	16,296,304	+0.03(+0.18%)
Oct 12, 2011	15.87	16.22	15.82	15.96	25,119,272	+0.26(+1.67%)
Oct 11, 2011	15.74	15.93	15.56	15.69	18,433,760	-0.11(-0.71%)
Oct 10, 2011	15.42	15.81	15.39	15.81	18,913,846	+0.63(+4.18%)
Oct 07, 2011	14.97	15.35	14.96	15.17	37,173,116	+0.26(+1.75%)
Oct 06, 2011	14.90	14.93	14.67	14.91	25,162,762	-0.01(-0.06%)
Oct 05, 2011	14.52	14.94	14.38	14.92	30,556,908	+0.41(+2.83%)
Oct 04, 2011	13.74	14.52	13.74	14.51	37,514,596	+0.49(+3.53%)

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.