Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.11	15.18	15.08	15.08	3,013,368	-0.10(-0.65%)
Dec 29, 2011	14.92	15.20	14.92	15.18	2,431,434	+0.23(+1.53%)
Dec 28, 2011	15.14	15.26	14.84	14.95	4,106,203	-0.22(-1.45%)
Dec 27, 2011	15.09	15.24	15.07	15.17	1,509,908	-0.02(-0.10%)
Dec 23, 2011	15.21	15.25	15.09	15.18	1,823,554	+0.43(+2.94%)
Dec 21, 2011	14.58	14.79	14.46	14.75	3,148,577	+0.18(+1.25%)
Dec 20, 2011	14.33	14.64	14.27	14.57	4,446,143	+0.56(+3.96%)
Dec 19, 2011	14.39	14.44	13.95	14.01	4,005,283	-0.34(-2.38%)
Dec 16, 2011	14.33	14.64	14.29	14.36	3,490,701	+0.12(+0.85%)
Dec 15, 2011	14.38	14.41	14.19	14.23	4,281,048	+0.11(+0.75%)
Dec 14, 2011	14.12	14.34	14.07	14.13	4,100,888	-0.07(-0.48%)
Dec 13, 2011	14.50	14.61	14.08	14.20	4,709,516	-0.24(-1.67%)
Dec 12, 2011	14.50	14.50	14.26	14.44	3,520,725	-0.26(-1.74%)
Dec 09, 2011	14.42	14.75	14.39	14.69	2,406,184	+0.35(+2.47%)
Dec 08, 2011	14.73	14.73	14.27	14.34	3,792,419	-0.51(-3.45%)
Dec 07, 2011	14.63	14.91	14.44	14.85	2,970,766	+0.13(+0.87%)
Dec 06, 2011	14.80	14.82	14.64	14.72	2,651,802	-0.14(-0.96%)
Dec 05, 2011	14.84	15.02	14.74	14.87	3,867,675	+0.30(+2.07%)
Dec 02, 2011	14.57	14.82	14.52	14.57	3,219,466	+0.19(+1.31%)
Dec 01, 2011	14.42	14.48	14.18	14.38	3,332,143	-0.11(-0.78%)
Nov 30, 2011	14.08	14.52	13.99	14.49	4,926,904	+0.90(+6.60%)
Nov 29, 2011	13.64	13.74	13.52	13.59	3,556,563	-0.05(-0.39%)
Nov 28, 2011	13.78	13.81	13.49	13.65	4,785,859	+0.35(+2.61%)
Nov 25, 2011	13.23	13.52	13.22	13.30	2,834,155	+0.05(+0.40%)
Nov 23, 2011	13.55	13.55	13.22	13.25	5,755,134	-0.43(-3.14%)
Nov 22, 2011	13.83	13.87	13.59	13.68	5,096,420	-0.14(-1.04%)
Nov 21, 2011	13.92	13.97	13.71	13.82	6,597,894	-0.41(-2.86%)
Nov 18, 2011	14.26	14.29	14.08	14.23	3,572,986	+0.06(+0.43%)
Nov 17, 2011	14.33	14.56	14.09	14.17	5,344,558	-0.20(-1.42%)
Nov 16, 2011	14.40	14.75	14.35	14.37	5,834,581	-0.17(-1.19%)
Nov 15, 2011	14.40	14.63	14.27	14.54	4,792,038	+0.08(+0.52%)
Nov 14, 2011	14.78	14.79	14.34	14.47	2,358,209	-0.38(-2.59%)
Nov 11, 2011	14.79	14.94	14.75	14.85	4,871,747	+0.32(+2.23%)
Nov 10, 2011	14.65	14.72	14.43	14.53	5,575,440	+0.14(+1.00%)
Nov 09, 2011	14.85	14.88	14.33	14.39	6,304,335	-0.89(-5.83%)
Nov 08, 2011	14.99	15.33	14.87	15.28	5,113,410	+0.35(+2.38%)
Nov 07, 2011	14.73	14.93	14.61	14.92	3,462,095	+0.16(+1.07%)
Nov 04, 2011	14.79	14.86	14.54	14.76	9,252,844	-0.20(-1.36%)
Nov 03, 2011	14.88	15.02	14.39	14.97	5,633,849	+0.32(+2.22%)
Nov 02, 2011	14.48	14.69	14.37	14.64	5,406,841	+0.48(+3.35%)
Nov 01, 2011	14.27	14.64	14.14	14.17	10,210,695	-0.74(-4.96%)
Oct 31, 2011	15.13	15.28	14.90	14.91	5,247,039	-0.48(-3.14%)
Oct 28, 2011	15.35	15.50	15.22	15.39	6,201,178	-0.07(-0.44%)
Oct 27, 2011	15.35	15.61	15.09	15.46	8,479,761	+0.75(+5.08%)
Oct 26, 2011	14.67	14.81	14.42	14.71	6,715,002	+0.28(+1.93%)
Oct 25, 2011	14.79	14.79	14.38	14.43	7,224,753	-0.50(-3.34%)
Oct 24, 2011	14.66	15.00	14.56	14.93	6,037,852	+0.32(+2.22%)
Oct 21, 2011	14.57	14.65	14.39	14.60	18,105,172	+0.25(+1.73%)
Oct 20, 2011	14.11	14.42	13.92	14.36	14,144,098	+0.25(+1.76%)
Oct 19, 2011	14.50	14.68	14.07	14.11	16,385,366	-0.41(-2.86%)
Oct 18, 2011	13.85	14.71	13.77	14.52	25,603,552	+0.81(+5.94%)
Oct 17, 2011	14.10	14.13	13.67	13.71	15,356,291	-0.56(-3.91%)
Oct 14, 2011	14.36	14.45	13.93	14.26	23,064,694	+0.10(+0.69%)
Oct 13, 2011	14.42	14.42	13.91	14.17	20,599,904	-0.42(-2.90%)
Oct 12, 2011	14.31	14.91	14.27	14.59	13,396,984	+0.45(+3.15%)
Oct 11, 2011	13.89	14.24	13.76	14.14	5,487,036	+0.11(+0.75%)
Oct 10, 2011	13.65	14.05	13.65	14.04	5,398,518	+0.69(+5.14%)
Oct 07, 2011	14.02	14.02	13.28	13.35	8,020,485	-0.57(-4.12%)
Oct 06, 2011	13.71	13.96	13.53	13.93	9,753,913	+0.60(+4.47%)
Oct 05, 2011	13.16	13.40	12.87	13.33	8,529,035	+0.15(+1.15%)
Oct 04, 2011	12.44	13.21	12.20	13.18	10,148,770	+0.56(+4.42%)

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.