Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.46	15.47	15.30	15.43	9,158,235	+0.05(+0.30%)
Dec 29, 2011	15.11	15.42	15.01	15.39	8,963,616	+0.27(+1.76%)
Dec 28, 2011	15.29	15.33	15.04	15.12	9,346,808	-0.18(-1.14%)
Dec 27, 2011	15.55	15.55	15.29	15.30	7,705,050	-0.31(-2.00%)
Dec 23, 2011	15.84	15.90	15.57	15.61	8,513,935	+0.14(+0.89%)
Dec 21, 2011	15.03	15.56	14.91	15.47	17,142,240	+0.48(+3.20%)
Dec 20, 2011	14.79	15.15	14.73	14.99	18,325,830	+0.49(+3.36%)
Dec 19, 2011	15.32	15.40	14.47	14.50	20,464,026	-0.84(-5.46%)
Dec 16, 2011	15.35	15.62	15.20	15.34	11,975,196	+0.04(+0.25%)
Dec 15, 2011	15.04	15.39	14.85	15.30	13,323,487	+0.48(+3.24%)
Dec 14, 2011	15.19	15.23	14.79	14.82	19,772,482	-0.49(-3.18%)
Dec 13, 2011	15.96	15.99	15.19	15.31	16,609,280	-0.53(-3.32%)
Dec 12, 2011	15.73	15.91	15.65	15.84	8,204,775	-0.27(-1.66%)
Dec 09, 2011	16.06	16.29	16.03	16.10	8,534,153	+0.13(+0.81%)
Dec 08, 2011	16.57	16.57	15.87	15.97	15,111,610	-0.73(-4.38%)
Dec 07, 2011	16.46	16.83	16.35	16.70	12,076,946	+0.20(+1.20%)
Dec 06, 2011	16.45	16.65	16.20	16.51	13,985,052	+0.07(+0.42%)
Dec 05, 2011	16.38	16.74	16.32	16.44	12,826,160	+0.24(+1.46%)
Dec 02, 2011	16.25	16.54	16.09	16.20	12,847,691	+0.24(+1.53%)
Dec 01, 2011	16.17	16.57	15.93	15.96	15,782,689	-0.25(-1.55%)
Nov 30, 2011	16.00	16.22	15.94	16.21	14,632,823	+0.75(+4.83%)
Nov 29, 2011	15.78	15.87	15.46	15.46	10,067,344	-0.33(-2.07%)
Nov 28, 2011	15.95	16.32	15.72	15.79	11,767,196	+0.30(+1.97%)
Nov 25, 2011	15.39	15.77	15.39	15.49	3,622,009	+0.08(+0.49%)
Nov 23, 2011	15.59	15.75	15.27	15.41	12,602,028	-0.37(-2.36%)
Nov 22, 2011	15.93	16.08	15.76	15.78	9,573,235	-0.24(-1.52%)
Nov 21, 2011	16.06	16.13	15.64	16.03	15,442,473	-0.48(-2.91%)
Nov 18, 2011	16.76	16.89	16.46	16.51	8,660,760	-0.08(-0.51%)
Nov 17, 2011	17.30	17.32	16.41	16.59	16,671,444	-0.65(-3.80%)
Nov 16, 2011	17.69	17.78	17.22	17.24	12,211,020	-0.53(-3.00%)
Nov 15, 2011	17.37	17.91	17.21	17.78	18,213,740	+0.27(+1.57%)
Nov 14, 2011	17.18	17.73	17.14	17.50	17,643,832	+0.37(+2.13%)
Nov 11, 2011	17.47	17.59	16.92	17.14	20,279,192	-0.14(-0.84%)
Nov 10, 2011	17.08	17.40	16.70	17.28	20,840,248	+0.30(+1.75%)
Nov 09, 2011	17.56	17.94	16.86	16.99	43,219,540	-2.08(-10.90%)
Nov 08, 2011	18.42	19.16	18.26	19.06	26,095,812	+0.78(+4.29%)
Nov 07, 2011	18.22	18.39	17.91	18.28	12,851,034	+0.30(+1.69%)
Nov 04, 2011	18.19	18.21	17.75	17.98	12,417,609	-0.32(-1.75%)
Nov 03, 2011	18.14	18.36	17.33	18.30	26,207,610	+0.63(+3.58%)
Nov 02, 2011	18.04	18.07	17.45	17.66	18,855,844	-0.10(-0.56%)
Nov 01, 2011	18.90	18.96	17.70	17.76	33,314,826	-1.92(-9.75%)
Oct 31, 2011	19.73	19.92	19.50	19.68	11,628,692	-0.46(-2.27%)
Oct 28, 2011	19.96	20.21	19.79	20.14	14,091,550	+0.10(+0.49%)
Oct 27, 2011	19.70	20.15	19.19	20.04	24,183,984	+1.01(+5.32%)
Oct 26, 2011	19.03	19.25	18.80	19.03	22,982,394	+0.10(+0.52%)
Oct 25, 2011	18.93	19.18	18.39	18.93	14,953,092	-0.09(-0.48%)
Oct 24, 2011	18.49	19.22	18.46	19.02	17,775,988	+0.48(+2.59%)
Oct 21, 2011	17.82	18.56	17.66	18.54	16,228,095	+1.06(+6.05%)
Oct 20, 2011	17.53	17.65	17.14	17.48	12,462,314	-0.10(-0.56%)
Oct 19, 2011	17.91	17.93	17.48	17.58	9,983,251	-0.34(-1.91%)
Oct 18, 2011	17.66	18.17	17.34	17.92	18,564,290	+0.27(+1.55%)
Oct 17, 2011	18.40	18.42	17.63	17.65	11,339,657	-0.75(-4.06%)
Oct 14, 2011	18.03	18.39	17.79	18.39	19,379,344	+0.77(+4.36%)
Oct 13, 2011	17.80	17.80	17.13	17.63	12,948,845	-0.20(-1.11%)
Oct 12, 2011	17.47	18.25	17.40	17.82	22,726,882	+0.69(+4.04%)
Oct 11, 2011	17.08	17.27	16.96	17.13	13,470,362	-0.09(-0.53%)
Oct 10, 2011	17.14	17.48	17.02	17.22	14,831,236	+0.46(+2.77%)
Oct 07, 2011	17.19	17.46	16.61	16.76	19,016,008	-0.26(-1.52%)
Oct 06, 2011	17.12	17.21	16.75	17.02	17,714,400	+0.06(+0.36%)
Oct 05, 2011	16.24	16.97	15.81	16.96	22,533,484	+0.65(+3.97%)
Oct 04, 2011	14.81	16.34	14.50	16.31	31,283,550	+1.29(+8.57%)

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.