Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.78	12.15	11.78	12.02	1,443,723	+0.19(+1.62%)
Dec 29, 2011	11.76	11.84	11.65	11.83	1,202,723	-0.02(-0.19%)
Dec 28, 2011	12.03	12.04	11.78	11.85	1,648,470	-0.20(-1.67%)
Dec 27, 2011	12.01	12.19	12.01	12.05	1,315,024	+0.04(+0.34%)
Dec 23, 2011	11.89	12.05	11.83	12.01	920,609	+0.15(+1.27%)
Dec 21, 2011	11.87	12.02	11.71	11.86	2,612,164	+0.14(+1.17%)
Dec 20, 2011	11.57	11.81	11.54	11.72	4,039,337	+0.40(+3.56%)
Dec 19, 2011	11.50	11.52	11.19	11.32	3,974,141	-0.21(-1.83%)
Dec 16, 2011	11.71	11.77	11.45	11.53	6,876,797	-0.56(-4.62%)
Dec 15, 2011	12.32	12.48	12.07	12.09	2,730,283	+0.06(+0.53%)
Dec 14, 2011	12.20	12.21	11.94	12.03	3,093,512	-0.38(-3.10%)
Dec 13, 2011	12.28	12.53	12.23	12.41	2,815,641	+0.16(+1.31%)
Dec 12, 2011	12.40	12.40	12.06	12.25	2,999,487	-0.68(-5.24%)
Dec 09, 2011	12.70	12.93	12.53	12.93	3,100,440	+0.17(+1.36%)
Dec 08, 2011	12.85	12.95	12.64	12.75	3,118,815	-0.29(-2.21%)
Dec 07, 2011	13.06	13.10	12.86	13.04	2,293,851	-0.13(-0.97%)
Dec 06, 2011	13.15	13.22	12.97	13.17	1,293,526	-0.03(-0.24%)
Dec 05, 2011	13.16	13.34	13.08	13.20	2,786,239	+0.04(+0.31%)
Dec 02, 2011	12.86	13.36	12.86	13.16	3,456,020	+0.61(+4.89%)
Dec 01, 2011	12.65	12.88	12.49	12.55	2,044,645	-0.11(-0.83%)
Nov 30, 2011	12.54	12.67	12.51	12.65	2,534,753	+0.51(+4.18%)
Nov 29, 2011	12.07	12.29	11.98	12.15	2,248,395	-0.01(-0.07%)
Nov 28, 2011	12.36	12.47	12.04	12.15	4,628,454	+0.36(+3.02%)
Nov 25, 2011	11.59	11.85	11.57	11.80	1,424,515	+0.28(+2.42%)
Nov 23, 2011	11.83	11.85	11.47	11.52	1,809,722	-0.46(-3.82%)
Nov 22, 2011	12.20	12.27	11.87	11.98	3,185,948	-0.17(-1.39%)
Nov 21, 2011	12.44	12.45	12.04	12.15	2,467,576	-0.60(-4.70%)
Nov 18, 2011	12.86	12.86	12.60	12.74	1,020,038	-0.00(-0.04%)
Nov 17, 2011	13.28	13.33	12.65	12.75	1,736,519	-0.74(-5.46%)
Nov 16, 2011	13.39	13.70	13.34	13.49	1,283,840	-0.05(-0.37%)
Nov 15, 2011	13.25	13.65	13.25	13.54	799,219	-0.02(-0.14%)
Nov 14, 2011	13.67	13.75	13.39	13.55	1,634,143	-0.16(-1.17%)
Nov 11, 2011	13.46	13.73	13.37	13.71	2,008,105	+0.40(+3.02%)
Nov 10, 2011	13.76	13.78	13.22	13.31	2,531,821	-0.17(-1.29%)
Nov 09, 2011	14.02	14.03	13.48	13.49	1,609,338	-1.02(-7.03%)
Nov 08, 2011	14.44	14.56	14.21	14.51	1,078,046	+0.21(+1.47%)
Nov 07, 2011	14.14	14.35	14.05	14.30	946,518	+0.11(+0.77%)
Nov 04, 2011	14.26	14.54	14.07	14.19	1,884,436	-0.44(-3.03%)
Nov 03, 2011	14.64	14.68	14.26	14.63	3,190,373	-0.02(-0.16%)
Nov 02, 2011	14.53	14.76	14.45	14.65	1,187,251	+0.31(+2.14%)
Nov 01, 2011	13.96	14.66	13.93	14.35	1,981,222	-0.14(-0.95%)
Oct 31, 2011	14.39	14.81	14.39	14.48	2,899,029	-0.35(-2.34%)
Oct 28, 2011	14.57	14.92	14.57	14.83	4,347,306	+0.11(+0.75%)
Oct 27, 2011	14.39	14.90	14.39	14.72	2,587,919	+0.81(+5.79%)
Oct 26, 2011	13.99	14.15	13.77	13.92	1,280,237	+0.16(+1.20%)
Oct 25, 2011	14.24	14.24	13.72	13.75	3,903,146	-0.92(-6.30%)
Oct 24, 2011	14.60	14.76	14.33	14.68	1,619,501	+0.31(+2.17%)
Oct 21, 2011	14.35	14.58	14.24	14.36	2,710,384	+0.23(+1.62%)
Oct 20, 2011	14.55	14.62	14.08	14.14	2,039,643	-0.53(-3.62%)
Oct 19, 2011	14.51	14.95	14.51	14.67	3,092,207	+0.12(+0.85%)
Oct 18, 2011	14.35	14.63	14.16	14.54	2,271,995	+0.26(+1.79%)
Oct 17, 2011	14.18	14.40	14.09	14.29	1,927,063	+0.03(+0.22%)
Oct 14, 2011	14.42	14.46	14.14	14.25	2,397,075	+0.05(+0.39%)
Oct 13, 2011	14.23	14.38	14.05	14.20	2,139,848	-0.21(-1.43%)
Oct 12, 2011	13.96	14.78	13.96	14.41	3,471,838	+0.69(+5.04%)
Oct 11, 2011	13.86	13.86	13.57	13.71	2,908,236	-0.29(-2.06%)
Oct 10, 2011	13.85	14.13	13.70	14.00	2,101,945	+0.51(+3.80%)
Oct 07, 2011	13.72	13.87	13.42	13.49	2,763,047	-0.24(-1.73%)
Oct 06, 2011	13.58	13.74	13.45	13.73	2,145,033	+0.33(+2.49%)
Oct 05, 2011	12.75	13.44	12.69	13.39	2,823,661	+0.54(+4.20%)
Oct 04, 2011	12.56	12.91	12.09	12.85	2,939,201	+0.13(+1.01%)

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.