Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.98	14.36	13.95	14.32	1,140,390	+0.37(+2.65%)
Dec 29, 2011	13.82	14.04	13.77	13.95	669,872	+0.21(+1.55%)
Dec 28, 2011	14.12	14.21	13.70	13.74	867,579	-0.38(-2.67%)
Dec 27, 2011	14.12	14.24	13.98	14.12	909,901	-0.02(-0.12%)
Dec 23, 2011	14.10	14.17	13.95	14.13	677,091	+0.50(+3.67%)
Dec 21, 2011	13.45	13.67	13.22	13.63	1,921,725	+0.14(+1.03%)
Dec 20, 2011	13.48	13.85	13.44	13.49	1,694,049	+0.30(+2.30%)
Dec 19, 2011	13.82	13.91	13.11	13.19	2,262,059	-0.55(-4.00%)
Dec 16, 2011	13.71	14.17	13.66	13.74	3,398,445	+0.09(+0.66%)
Dec 15, 2011	13.84	13.87	13.21	13.65	2,760,845	-0.02(-0.18%)
Dec 14, 2011	13.75	13.98	13.57	13.67	1,532,115	-0.25(-1.83%)
Dec 13, 2011	14.48	14.62	13.75	13.93	1,489,807	-0.38(-2.64%)
Dec 12, 2011	14.28	14.43	13.98	14.31	1,760,210	-0.15(-1.02%)
Dec 09, 2011	14.60	14.94	14.44	14.45	2,033,490	-0.01(-0.06%)
Dec 08, 2011	15.39	15.45	14.36	14.46	2,959,143	-1.03(-6.67%)
Dec 07, 2011	15.22	15.55	15.08	15.50	1,566,778	+0.10(+0.64%)
Dec 06, 2011	15.70	15.80	15.02	15.40	1,542,080	-0.30(-1.88%)
Dec 05, 2011	15.78	16.29	15.58	15.69	2,631,787	+0.29(+1.86%)
Dec 02, 2011	16.35	16.56	15.22	15.41	2,375,177	-0.87(-5.35%)
Dec 01, 2011	16.25	16.65	16.07	16.28	1,411,658	-0.03(-0.20%)
Nov 30, 2011	15.73	16.33	15.59	16.31	2,437,238	+1.13(+7.46%)
Nov 29, 2011	15.11	15.41	14.91	15.18	2,055,587	+0.07(+0.43%)
Nov 28, 2011	14.79	15.21	14.58	15.11	2,276,893	+0.82(+5.74%)
Nov 25, 2011	14.30	14.49	14.19	14.29	705,182	-0.03(-0.23%)
Nov 23, 2011	14.62	14.66	13.96	14.32	2,448,969	-0.48(-3.27%)
Nov 22, 2011	15.36	15.45	14.71	14.81	2,214,971	-0.64(-4.14%)
Nov 21, 2011	15.64	15.85	15.27	15.45	1,878,010	-0.44(-2.74%)
Nov 18, 2011	16.11	16.52	15.83	15.88	1,852,205	-0.06(-0.36%)
Nov 17, 2011	16.32	16.35	15.75	15.94	2,584,595	-0.45(-2.75%)
Nov 16, 2011	17.10	17.10	16.35	16.39	1,723,466	-0.90(-5.22%)
Nov 15, 2011	17.24	17.55	16.81	17.29	1,842,733	+0.03(+0.19%)
Nov 14, 2011	17.70	17.99	17.19	17.26	2,911,567	-0.30(-1.68%)
Nov 11, 2011	16.90	17.62	16.90	17.56	2,257,120	+0.87(+5.21%)
Nov 10, 2011	16.64	16.75	16.10	16.69	2,803,424	+0.31(+1.90%)
Nov 09, 2011	16.50	16.65	16.12	16.37	2,464,127	-0.55(-3.25%)
Nov 08, 2011	16.43	17.09	16.27	16.92	3,440,934	+0.68(+4.19%)
Nov 07, 2011	15.98	16.34	15.45	16.24	2,941,328	+0.51(+3.23%)
Nov 04, 2011	15.76	16.01	15.41	15.73	1,855,465	-0.15(-0.93%)
Nov 03, 2011	15.60	16.17	15.46	15.88	3,352,076	-0.13(-0.82%)
Nov 02, 2011	15.15	16.05	14.84	16.01	3,804,190	+1.20(+8.09%)
Nov 01, 2011	14.02	15.01	13.99	14.81	4,114,430	+0.47(+3.26%)
Oct 31, 2011	14.57	14.90	14.26	14.35	2,386,259	-0.35(-2.40%)
Oct 28, 2011	14.38	15.15	14.26	14.70	3,382,120	-0.04(-0.28%)
Oct 27, 2011	14.78	15.18	14.00	14.74	10,611,265	-1.90(-11.44%)
Oct 26, 2011	16.67	16.81	16.13	16.64	1,929,336	+0.21(+1.30%)
Oct 25, 2011	16.21	16.71	15.55	16.43	2,777,942	+0.20(+1.21%)
Oct 24, 2011	15.45	16.37	15.45	16.23	1,494,857	+0.92(+6.00%)
Oct 21, 2011	14.99	15.43	14.90	15.31	1,805,420	+0.56(+3.78%)
Oct 20, 2011	14.94	14.96	14.09	14.76	2,529,502	-0.10(-0.66%)
Oct 19, 2011	15.50	15.55	14.79	14.86	1,873,418	-0.62(-3.98%)
Oct 18, 2011	15.61	15.86	15.26	15.47	2,617,908	+0.02(+0.16%)
Oct 17, 2011	16.13	16.17	15.40	15.45	3,279,312	-0.83(-5.09%)
Oct 14, 2011	15.46	16.32	15.44	16.28	2,961,372	+1.08(+7.07%)
Oct 13, 2011	14.74	15.36	14.18	15.20	2,190,890	+0.39(+2.66%)
Oct 12, 2011	14.70	15.26	14.68	14.81	2,265,542	+0.25(+1.75%)
Oct 11, 2011	14.14	14.68	14.12	14.55	1,561,360	+0.21(+1.43%)
Oct 10, 2011	13.91	14.42	13.79	14.35	1,718,742	+0.81(+6.00%)
Oct 07, 2011	13.59	13.85	13.31	13.53	2,122,976	+0.04(+0.30%)
Oct 06, 2011	13.46	13.70	13.26	13.49	2,499,602	+0.57(+4.45%)
Oct 05, 2011	12.57	13.02	11.99	12.92	4,512,960	+0.03(+0.25%)
Oct 04, 2011	12.39	13.01	12.16	12.89	2,197,064	+0.34(+2.68%)

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.