Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.28	13.31	12.84	12.92	85,732	-0.34(-2.55%)
Dec 29, 2011	12.69	13.26	12.58	13.26	128,281	+0.56(+4.38%)
Dec 28, 2011	12.99	13.29	12.52	12.70	188,773	-0.38(-2.94%)
Dec 27, 2011	13.01	13.15	12.99	13.09	134,145	-0.03(-0.25%)
Dec 23, 2011	13.56	13.56	12.98	13.12	143,872	-0.22(-1.64%)
Dec 21, 2011	13.31	13.39	13.16	13.34	92,096	+0.00(+0.00%)
Dec 20, 2011	13.03	13.39	13.03	13.34	167,452	+0.50(+3.92%)
Dec 19, 2011	13.19	13.31	12.76	12.84	144,724	-0.38(-2.91%)
Dec 16, 2011	12.88	13.22	12.84	13.22	142,925	+0.39(+3.05%)
Dec 15, 2011	13.05	13.35	12.78	12.83	128,021	-0.01(-0.10%)
Dec 14, 2011	13.07	13.14	12.64	12.84	190,291	-0.32(-2.42%)
Dec 13, 2011	13.46	13.54	13.02	13.16	311,505	-0.23(-1.68%)
Dec 12, 2011	13.29	13.60	13.13	13.39	388,295	-0.25(-1.85%)
Dec 09, 2011	13.15	13.66	13.15	13.64	103,295	+0.58(+4.47%)
Dec 08, 2011	13.70	13.72	13.03	13.05	78,066	-0.80(-5.74%)
Dec 07, 2011	13.73	13.90	13.51	13.85	205,692	+0.12(+0.87%)
Dec 06, 2011	13.98	13.98	13.61	13.73	163,928	-0.15(-1.10%)
Dec 05, 2011	14.03	14.27	13.70	13.88	93,756	+0.25(+1.80%)
Dec 02, 2011	13.44	13.81	13.44	13.64	82,281	+0.36(+2.69%)
Dec 01, 2011	13.21	13.33	13.03	13.28	109,768	+0.13(+0.96%)
Nov 30, 2011	13.28	13.48	12.86	13.15	362,929	+0.57(+4.53%)
Nov 29, 2011	12.82	12.84	12.33	12.58	444,851	-0.23(-1.76%)
Nov 28, 2011	13.01	13.35	12.67	12.81	185,110	+0.46(+3.70%)
Nov 25, 2011	12.30	12.66	12.30	12.35	82,644	-0.07(-0.59%)
Nov 23, 2011	12.80	12.87	12.34	12.42	472,361	-0.60(-4.58%)
Nov 22, 2011	12.74	13.14	12.56	13.02	241,300	+0.32(+2.56%)
Nov 21, 2011	12.64	12.92	12.46	12.70	219,751	-0.24(-1.84%)
Nov 18, 2011	12.80	12.95	12.64	12.93	253,003	+0.16(+1.24%)
Nov 17, 2011	13.27	13.39	12.63	12.78	283,548	-0.41(-3.12%)
Nov 16, 2011	13.95	14.11	13.13	13.19	465,197	-0.72(-5.19%)
Nov 15, 2011	13.83	14.15	13.82	13.91	112,088	+0.01(+0.05%)
Nov 14, 2011	14.19	14.23	13.83	13.90	151,915	-0.51(-3.54%)
Nov 11, 2011	14.31	14.78	14.27	14.41	320,724	+0.28(+2.02%)
Nov 10, 2011	13.81	14.14	13.79	14.13	192,814	+0.42(+3.05%)
Nov 09, 2011	14.01	14.39	13.68	13.71	204,388	-0.86(-5.91%)
Nov 08, 2011	14.12	14.58	14.09	14.57	242,411	+0.73(+5.27%)
Nov 07, 2011	13.45	13.84	13.42	13.84	116,786	+0.34(+2.50%)
Nov 04, 2011	13.86	14.00	13.39	13.50	152,321	-0.48(-3.46%)
Nov 03, 2011	14.09	14.15	13.56	13.99	227,908	+0.08(+0.57%)
Nov 02, 2011	13.54	14.21	13.35	13.91	244,403	+0.69(+5.21%)
Nov 01, 2011	13.27	13.48	12.59	13.22	446,322	-0.07(-0.50%)
Oct 31, 2011	15.23	15.23	13.09	13.29	713,097	-2.15(-13.95%)
Oct 28, 2011	15.78	15.82	15.36	15.44	219,520	-0.43(-2.71%)
Oct 27, 2011	15.90	16.51	15.41	15.87	415,841	+0.70(+4.59%)
Oct 26, 2011	15.52	15.57	14.91	15.17	197,202	-0.05(-0.35%)
Oct 25, 2011	15.62	15.62	15.09	15.23	357,400	-0.56(-3.53%)
Oct 24, 2011	15.25	16.08	15.25	15.78	208,629	+0.66(+4.38%)
Oct 21, 2011	14.33	15.20	14.33	15.12	334,933	+0.95(+6.74%)
Oct 20, 2011	14.60	14.60	13.99	14.17	192,534	-0.43(-2.95%)
Oct 19, 2011	14.78	15.05	14.42	14.60	229,197	-0.30(-2.00%)
Oct 18, 2011	14.35	14.98	14.09	14.90	885,365	+0.64(+4.51%)
Oct 17, 2011	15.40	15.40	14.23	14.25	411,366	-1.21(-7.84%)
Oct 14, 2011	15.05	15.51	14.92	15.47	240,521	+0.69(+4.66%)
Oct 13, 2011	14.56	14.88	14.26	14.78	195,892	+0.19(+1.32%)
Oct 12, 2011	14.37	14.92	14.37	14.58	301,226	+0.42(+2.95%)
Oct 11, 2011	13.82	14.25	13.58	14.17	230,422	+0.21(+1.52%)
Oct 10, 2011	13.60	14.01	13.58	13.96	242,713	+0.66(+4.93%)
Oct 07, 2011	13.46	13.59	13.03	13.30	278,918	-0.15(-1.08%)
Oct 06, 2011	13.25	13.53	13.25	13.44	306,646	+0.51(+3.95%)
Oct 05, 2011	12.36	13.08	12.15	12.93	393,705	+0.57(+4.61%)
Oct 04, 2011	12.21	12.70	11.98	12.36	632,632	-0.05(-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.