Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.56	13.76	13.46	13.61	2,308,451	+0.10(+0.75%)
Dec 29, 2011	13.46	13.61	13.40	13.51	2,295,334	+0.10(+0.75%)
Dec 28, 2011	13.57	13.77	13.36	13.41	3,121,586	-0.18(-1.30%)
Dec 27, 2011	13.48	13.68	13.44	13.59	1,927,115	-0.01(-0.09%)
Dec 23, 2011	13.77	13.86	13.46	13.60	2,425,181	+0.62(+4.75%)
Dec 21, 2011	12.93	13.03	12.62	12.99	4,913,343	-0.05(-0.39%)
Dec 20, 2011	12.59	13.07	12.57	13.04	6,641,249	+0.66(+5.36%)
Dec 19, 2011	12.16	12.47	12.09	12.37	9,800,047	+0.31(+2.57%)
Dec 16, 2011	12.07	12.41	12.04	12.06	7,349,507	+0.07(+0.56%)
Dec 15, 2011	12.31	12.53	11.94	11.99	5,162,525	+0.21(+1.78%)
Dec 14, 2011	11.82	12.06	11.52	11.79	5,881,878	-0.03(-0.28%)
Dec 13, 2011	12.67	12.82	11.73	11.82	8,059,624	-0.76(-6.07%)
Dec 12, 2011	12.76	12.78	12.44	12.58	4,264,067	-0.42(-3.23%)
Dec 09, 2011	12.85	13.11	12.59	13.00	3,588,293	+0.18(+1.44%)
Dec 08, 2011	13.20	13.35	12.78	12.82	4,373,064	-0.49(-3.66%)
Dec 07, 2011	13.40	13.55	12.95	13.30	10,178,515	-0.21(-1.55%)
Dec 06, 2011	13.70	13.89	13.42	13.51	4,534,878	-0.24(-1.71%)
Dec 05, 2011	13.98	14.12	13.64	13.75	5,563,167	+0.03(+0.18%)
Dec 02, 2011	13.76	14.08	13.68	13.72	8,338,062	+0.16(+1.18%)
Dec 01, 2011	13.60	13.87	13.43	13.56	9,724,138	-0.13(-0.92%)
Nov 30, 2011	12.67	13.73	12.67	13.69	13,235,402	+1.51(+12.41%)
Nov 29, 2011	11.86	12.34	11.82	12.18	11,783,114	+0.13(+1.11%)
Nov 28, 2011	12.43	12.58	11.85	12.05	10,840,501	+0.18(+1.56%)
Nov 25, 2011	12.30	12.43	11.84	11.86	3,746,134	-0.34(-2.82%)
Nov 23, 2011	13.20	13.27	12.05	12.20	12,484,585	-1.14(-8.55%)
Nov 22, 2011	13.93	14.05	13.30	13.35	6,918,515	-0.56(-4.04%)
Nov 21, 2011	13.97	14.14	13.62	13.91	9,650,839	-0.35(-2.47%)
Nov 18, 2011	14.87	14.95	14.20	14.26	4,872,244	-0.34(-2.36%)
Nov 17, 2011	15.93	15.95	14.47	14.61	9,230,495	-1.33(-8.37%)
Nov 16, 2011	16.21	16.48	15.91	15.94	3,573,055	-0.45(-2.77%)
Nov 15, 2011	16.27	16.54	15.97	16.39	3,934,852	+0.03(+0.21%)
Nov 14, 2011	16.47	16.66	16.16	16.36	2,555,128	-0.23(-1.39%)
Nov 11, 2011	16.28	16.70	16.08	16.59	3,796,110	+0.57(+3.59%)
Nov 10, 2011	16.71	16.82	15.86	16.02	6,242,103	-0.45(-2.75%)
Nov 09, 2011	17.05	17.21	16.42	16.47	5,729,966	-1.27(-7.15%)
Nov 08, 2011	18.00	18.13	17.29	17.74	4,057,889	-0.16(-0.89%)
Nov 07, 2011	17.98	18.32	17.47	17.90	5,340,174	-0.43(-2.34%)
Nov 04, 2011	16.42	18.45	16.32	18.32	14,774,999	+1.12(+6.49%)
Nov 03, 2011	16.91	17.27	16.48	17.21	9,991,258	+1.19(+7.44%)
Nov 02, 2011	16.30	16.58	15.71	16.02	6,604,331	-0.03(-0.16%)
Nov 01, 2011	15.99	16.41	15.95	16.04	6,025,871	-0.59(-3.53%)
Oct 31, 2011	16.93	17.01	16.52	16.63	6,079,211	-0.40(-2.37%)
Oct 28, 2011	17.86	17.90	16.66	17.03	11,270,058	-0.91(-5.10%)
Oct 27, 2011	18.49	18.61	17.79	17.95	8,608,420	-0.01(-0.05%)
Oct 26, 2011	17.97	18.13	17.24	17.95	4,012,290	+0.31(+1.76%)
Oct 25, 2011	18.21	18.42	17.55	17.64	3,778,588	-0.73(-3.97%)
Oct 24, 2011	17.70	18.41	17.64	18.37	5,278,026	+0.81(+4.59%)
Oct 21, 2011	17.66	18.22	17.47	17.57	4,206,123	+0.21(+1.21%)
Oct 20, 2011	17.53	17.62	16.72	17.36	4,502,434	-0.13(-0.72%)
Oct 19, 2011	18.16	18.16	17.38	17.48	4,777,487	-0.91(-4.97%)
Oct 18, 2011	17.84	18.53	17.48	18.40	4,361,278	+0.57(+3.20%)
Oct 17, 2011	18.73	18.75	17.64	17.83	4,199,709	-0.97(-5.18%)
Oct 14, 2011	18.94	19.70	18.26	18.80	7,814,890	+0.81(+4.53%)
Oct 13, 2011	17.24	18.23	16.85	17.99	11,300,953	+0.60(+3.43%)
Oct 12, 2011	17.10	18.42	17.02	17.39	10,341,642	+0.68(+4.07%)
Oct 11, 2011	16.28	16.80	16.12	16.71	6,844,220	+0.29(+1.79%)
Oct 10, 2011	16.56	16.69	16.03	16.42	3,440,909	+0.36(+2.25%)
Oct 07, 2011	16.35	16.57	15.80	16.06	3,377,333	-0.17(-1.03%)
Oct 06, 2011	16.19	16.41	15.83	16.23	4,380,310	-0.01(-0.05%)
Oct 05, 2011	15.32	16.56	14.87	16.23	7,841,223	+0.99(+6.50%)
Oct 04, 2011	13.97	15.28	13.72	15.24	5,357,078	+1.01(+7.08%)

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.