Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.09	16.16	16.00	16.00	5,129,399	-0.00(-0.02%)
Dec 29, 2011	15.74	16.09	15.72	16.01	6,883,422	+0.32(+2.05%)
Dec 28, 2011	16.02	16.05	15.62	15.68	6,401,157	-0.33(-2.08%)
Dec 27, 2011	15.92	16.09	15.91	16.02	5,538,384	+0.08(+0.51%)
Dec 23, 2011	15.74	15.94	15.61	15.94	5,659,318	+0.50(+3.26%)
Dec 21, 2011	15.16	15.50	15.07	15.43	10,317,571	+0.32(+2.13%)
Dec 20, 2011	15.01	15.27	14.95	15.11	14,754,902	+0.44(+3.00%)
Dec 19, 2011	15.15	15.30	14.64	14.67	11,223,885	-0.46(-3.06%)
Dec 16, 2011	15.33	15.44	15.07	15.13	15,021,511	-0.11(-0.70%)
Dec 15, 2011	15.67	15.74	15.21	15.24	13,260,841	-0.16(-1.01%)
Dec 14, 2011	15.54	15.67	15.29	15.40	10,342,034	-0.23(-1.47%)
Dec 13, 2011	16.04	16.15	15.40	15.62	10,995,044	-0.24(-1.52%)
Dec 12, 2011	15.94	15.94	15.58	15.87	8,337,567	-0.33(-2.03%)
Dec 09, 2011	15.91	16.28	15.91	16.19	11,155,602	+0.41(+2.58%)
Dec 08, 2011	16.45	16.47	15.74	15.79	11,351,529	-0.79(-4.77%)
Dec 07, 2011	16.44	16.70	16.21	16.58	9,559,590	+0.01(+0.04%)
Dec 06, 2011	16.50	16.72	16.29	16.57	9,015,701	+0.14(+0.83%)
Dec 05, 2011	16.42	16.85	16.25	16.43	10,080,323	+0.27(+1.65%)
Dec 02, 2011	16.03	16.41	16.03	16.17	11,066,979	+0.25(+1.56%)
Dec 01, 2011	16.04	16.08	15.78	15.92	6,761,856	-0.15(-0.92%)
Nov 30, 2011	15.65	16.09	15.59	16.07	10,808,485	+0.95(+6.26%)
Nov 29, 2011	15.08	15.27	14.98	15.12	8,928,554	+0.05(+0.34%)
Nov 28, 2011	14.94	15.22	14.87	15.07	8,917,289	+0.63(+4.33%)
Nov 25, 2011	14.53	14.86	14.40	14.44	5,970,526	-0.16(-1.11%)
Nov 23, 2011	14.98	15.01	14.58	14.61	10,133,858	-0.56(-3.71%)
Nov 22, 2011	14.75	15.20	14.67	15.17	10,756,880	-0.02(-0.15%)
Nov 21, 2011	15.28	15.29	14.89	15.19	10,556,852	-0.34(-2.17%)
Nov 18, 2011	15.58	15.62	15.35	15.53	8,859,152	+0.01(+0.05%)
Nov 17, 2011	15.99	16.16	15.43	15.52	13,184,775	-0.50(-3.09%)
Nov 16, 2011	16.26	16.49	15.99	16.02	10,013,357	-0.33(-2.04%)
Nov 15, 2011	16.28	16.50	16.06	16.35	6,300,317	-0.04(-0.25%)
Nov 14, 2011	16.36	16.49	16.22	16.39	6,752,423	-0.09(-0.52%)
Nov 11, 2011	16.24	16.62	16.24	16.48	7,775,272	+0.43(+2.65%)
Nov 10, 2011	16.24	16.34	15.89	16.05	11,141,796	+0.12(+0.78%)
Nov 09, 2011	16.50	16.50	15.85	15.92	16,037,851	-1.12(-6.59%)
Nov 08, 2011	16.89	17.09	16.61	17.05	8,537,597	+0.29(+1.75%)
Nov 07, 2011	16.60	16.78	16.31	16.75	8,063,188	+0.12(+0.75%)
Nov 04, 2011	16.55	16.71	16.37	16.63	7,469,842	-0.15(-0.88%)
Nov 03, 2011	16.56	16.83	16.16	16.78	12,882,274	+0.44(+2.67%)
Nov 02, 2011	16.17	16.44	16.03	16.34	13,958,306	+0.56(+3.56%)
Nov 01, 2011	15.78	16.21	15.38	15.78	19,964,310	-0.78(-4.70%)
Oct 31, 2011	16.66	16.97	16.45	16.56	11,962,473	-0.61(-3.53%)
Oct 28, 2011	17.19	17.38	17.00	17.16	11,992,793	-0.01(-0.06%)
Oct 27, 2011	16.87	17.62	16.84	17.17	23,176,346	+1.37(+8.69%)
Oct 26, 2011	15.66	15.93	15.21	15.80	11,577,954	+0.47(+3.09%)
Oct 25, 2011	15.81	15.81	15.26	15.33	10,922,894	-0.59(-3.69%)
Oct 24, 2011	15.75	16.08	15.68	15.91	13,061,819	+0.23(+1.45%)
Oct 21, 2011	15.43	15.84	15.33	15.69	11,660,101	+0.50(+3.26%)
Oct 20, 2011	15.17	15.27	14.77	15.19	14,022,990	+0.12(+0.80%)
Oct 19, 2011	15.33	15.55	14.99	15.07	12,162,547	-0.31(-2.03%)
Oct 18, 2011	14.63	15.52	14.30	15.38	17,553,056	+0.82(+5.65%)
Oct 17, 2011	15.05	15.05	14.54	14.56	12,510,730	-0.61(-4.00%)
Oct 14, 2011	15.03	15.30	14.82	15.16	10,723,359	+0.37(+2.53%)
Oct 13, 2011	14.79	14.86	14.47	14.79	12,423,474	-0.12(-0.84%)
Oct 12, 2011	14.57	15.38	14.49	14.91	20,136,266	+0.61(+4.23%)
Oct 11, 2011	14.05	14.42	13.96	14.31	9,867,183	+0.15(+1.09%)
Oct 10, 2011	13.73	14.16	13.73	14.15	10,577,065	+0.71(+5.24%)
Oct 07, 2011	14.11	14.13	13.43	13.45	17,289,996	-0.59(-4.19%)
Oct 06, 2011	14.06	14.10	13.77	14.04	13,740,823	+0.30(+2.16%)
Oct 05, 2011	13.28	13.77	13.02	13.74	18,100,804	+0.47(+3.57%)
Oct 04, 2011	12.10	13.31	12.02	13.27	23,133,518	+0.94(+7.63%)

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.