Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.68	15.70	15.25	15.37	374,201	-0.33(-2.10%)
Dec 29, 2011	15.31	15.74	15.31	15.70	310,919	+0.38(+2.50%)
Dec 28, 2011	16.13	16.16	15.27	15.31	687,554	-0.80(-4.98%)
Dec 27, 2011	15.82	16.21	15.57	16.12	885,109	+0.34(+2.14%)
Dec 23, 2011	15.62	15.83	15.55	15.78	528,451	+0.48(+3.14%)
Dec 21, 2011	15.64	15.64	15.04	15.30	617,990	-0.33(-2.11%)
Dec 20, 2011	14.85	15.64	14.63	15.63	1,383,123	+1.09(+7.48%)
Dec 19, 2011	14.89	15.01	14.48	14.54	387,916	-0.35(-2.32%)
Dec 16, 2011	14.86	14.93	14.73	14.89	582,507	+0.16(+1.07%)
Dec 15, 2011	14.64	14.82	14.43	14.73	582,767	+0.26(+1.76%)
Dec 14, 2011	14.11	14.56	13.73	14.47	1,181,645	+0.33(+2.33%)
Dec 13, 2011	15.27	15.76	14.07	14.14	1,663,627	-0.83(-5.51%)
Dec 12, 2011	14.99	15.01	14.63	14.97	1,015,595	-0.35(-2.30%)
Dec 09, 2011	14.82	15.37	14.48	15.32	1,614,095	+0.65(+4.45%)
Dec 08, 2011	14.42	15.16	14.27	14.67	2,056,015	+0.26(+1.77%)
Dec 07, 2011	13.99	14.62	13.85	14.41	457,113	+0.37(+2.62%)
Dec 06, 2011	14.26	14.26	13.85	14.05	210,456	-0.16(-1.11%)
Dec 05, 2011	14.60	14.63	13.54	14.20	854,914	-0.20(-1.41%)
Dec 02, 2011	14.64	15.01	14.26	14.41	769,083	-0.16(-1.08%)
Dec 01, 2011	14.66	14.86	14.34	14.56	430,538	-0.07(-0.46%)
Nov 30, 2011	14.71	14.93	14.35	14.63	706,295	+0.30(+2.09%)
Nov 29, 2011	14.01	14.41	13.73	14.33	641,016	+0.33(+2.36%)
Nov 28, 2011	13.35	14.23	13.35	14.00	871,216	+0.98(+7.49%)
Nov 25, 2011	13.25	13.33	12.99	13.02	160,547	-0.13(-1.03%)
Nov 23, 2011	13.51	13.62	12.99	13.16	530,068	-0.58(-4.21%)
Nov 22, 2011	13.54	13.98	13.32	13.74	456,343	+0.22(+1.61%)
Nov 21, 2011	13.71	13.88	13.14	13.52	1,055,844	-0.42(-3.01%)
Nov 18, 2011	14.78	14.88	13.88	13.94	1,153,055	-0.71(-4.82%)
Nov 17, 2011	14.93	15.37	14.51	14.65	1,537,240	-0.03(-0.20%)
Nov 16, 2011	14.56	15.16	14.53	14.68	807,968	-0.49(-3.22%)
Nov 15, 2011	14.48	15.34	14.48	15.16	1,521,100	+0.25(+1.66%)
Nov 14, 2011	13.79	14.93	13.62	14.92	1,817,606	+1.05(+7.58%)
Nov 11, 2011	13.58	13.99	13.40	13.87	584,602	+0.48(+3.59%)
Nov 10, 2011	13.58	13.68	12.98	13.38	537,717	+0.12(+0.90%)
Nov 09, 2011	13.52	13.78	13.21	13.26	669,947	-0.71(-5.05%)
Nov 08, 2011	13.69	14.34	13.66	13.97	1,267,020	+0.41(+2.99%)
Nov 07, 2011	13.79	13.92	13.28	13.56	625,289	-0.35(-2.53%)
Nov 04, 2011	13.69	14.10	13.42	13.92	1,222,238	+0.07(+0.49%)
Nov 03, 2011	14.50	14.74	13.35	13.85	2,174,619	-0.59(-4.10%)
Nov 02, 2011	13.12	14.71	12.83	14.44	5,929,214	+2.61(+22.07%)
Nov 01, 2011	12.23	12.36	11.52	11.83	1,197,159	-0.77(-6.08%)
Oct 31, 2011	13.20	13.22	12.60	12.60	576,693	-0.41(-3.17%)
Oct 28, 2011	12.56	13.02	12.39	13.01	855,584	+0.59(+4.77%)
Oct 27, 2011	12.60	12.75	12.32	12.42	662,576	+0.32(+2.60%)
Oct 26, 2011	12.21	12.44	11.81	12.10	511,573	+0.26(+2.15%)
Oct 25, 2011	12.48	12.49	11.71	11.85	713,612	-0.60(-4.82%)
Oct 24, 2011	12.06	12.75	12.06	12.45	823,660	+0.44(+3.69%)
Oct 21, 2011	11.68	12.38	11.68	12.00	1,236,753	+0.65(+5.68%)
Oct 20, 2011	11.29	11.44	10.80	11.36	920,345	+0.04(+0.33%)
Oct 19, 2011	11.36	11.95	11.27	11.32	1,132,453	-0.02(-0.13%)
Oct 18, 2011	10.95	11.44	10.68	11.34	1,251,710	+0.75(+7.09%)
Oct 17, 2011	11.16	11.21	10.47	10.59	520,338	-0.48(-4.34%)
Oct 14, 2011	11.15	11.25	10.73	11.07	753,467	+0.19(+1.72%)
Oct 13, 2011	10.50	10.95	10.19	10.88	993,420	+0.41(+3.87%)
Oct 12, 2011	10.80	10.88	10.43	10.47	563,995	-0.10(-0.92%)
Oct 11, 2011	10.19	10.69	10.03	10.57	1,027,125	+0.39(+3.83%)
Oct 10, 2011	10.29	10.84	9.979	10.18	1,751,652	+0.23(+2.34%)
Oct 07, 2011	9.596	10.15	9.513	9.949	1,193,608	+0.58(+6.16%)
Oct 06, 2011	9.589	9.656	9.311	9.371	385,767	-0.01(-0.08%)
Oct 05, 2011	8.973	9.446	8.763	9.378	658,007	+0.41(+4.52%)
Oct 04, 2011	7.878	9.003	7.728	8.973	1,516,614	+0.95(+11.78%)

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.