Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.99	15.17	14.93	15.01	659,912	+0.02(+0.13%)
Dec 29, 2011	15.10	15.29	14.90	14.99	836,089	-0.08(-0.53%)
Dec 28, 2011	15.08	15.30	14.89	15.07	1,325,058	-0.07(-0.46%)
Dec 27, 2011	14.76	15.14	14.59	15.14	595,031	+0.32(+2.16%)
Dec 23, 2011	14.76	14.93	14.50	14.82	634,990	-0.04(-0.27%)
Dec 21, 2011	14.42	15.19	14.33	14.86	1,963,553	+0.44(+3.05%)
Dec 20, 2011	14.19	14.47	14.06	14.42	1,726,483	+0.62(+4.49%)
Dec 19, 2011	13.83	14.17	13.67	13.80	1,571,545	+0.03(+0.22%)
Dec 16, 2011	13.45	14.05	13.35	13.77	2,452,237	+0.35(+2.61%)
Dec 15, 2011	13.36	13.57	12.87	13.42	1,902,485	+0.22(+1.67%)
Dec 14, 2011	13.52	13.75	13.15	13.20	1,695,460	-0.42(-3.08%)
Dec 13, 2011	14.55	14.63	13.52	13.62	2,052,790	-0.68(-4.76%)
Dec 12, 2011	13.48	14.64	13.43	14.30	2,611,879	+0.70(+5.15%)
Dec 09, 2011	13.41	13.73	13.17	13.60	1,573,374	+0.20(+1.49%)
Dec 08, 2011	13.64	13.64	13.22	13.40	1,280,905	+0.10(+0.75%)
Dec 07, 2011	13.50	13.60	13.06	13.30	1,251,956	-0.20(-1.48%)
Dec 06, 2011	13.91	14.06	13.47	13.50	1,744,709	-0.46(-3.30%)
Dec 05, 2011	13.83	14.00	13.75	13.96	4,281,021	-0.28(-1.97%)
Dec 02, 2011	14.75	14.75	14.04	14.24	1,862,766	-0.20(-1.39%)
Dec 01, 2011	13.76	14.44	13.73	14.44	2,881,895	+0.67(+4.87%)
Nov 30, 2011	12.93	13.77	12.50	13.77	3,632,946	+1.41(+11.41%)
Nov 29, 2011	12.18	12.36	11.91	12.36	3,720,673	+0.21(+1.73%)
Nov 28, 2011	12.20	12.51	12.05	12.15	2,316,139	+0.37(+3.14%)
Nov 25, 2011	11.76	11.90	11.76	11.78	478,829	-0.02(-0.17%)
Nov 23, 2011	12.24	12.32	11.80	11.80	1,190,679	-0.49(-3.99%)
Nov 22, 2011	12.10	12.68	12.05	12.29	2,223,205	+0.21(+1.74%)
Nov 21, 2011	12.08	12.21	11.92	12.08	3,166,136	-0.13(-1.06%)
Nov 18, 2011	12.67	12.98	12.02	12.21	6,822,559	-0.33(-2.63%)
Nov 17, 2011	13.23	13.74	12.52	12.54	6,067,283	-0.40(-3.09%)
Nov 16, 2011	12.51	14.72	12.35	12.94	9,362,560	+0.34(+2.70%)
Nov 15, 2011	12.61	12.82	12.50	12.60	702,536	-0.07(-0.55%)
Nov 14, 2011	12.54	12.82	12.52	12.67	1,247,901	+0.13(+1.04%)
Nov 11, 2011	12.86	12.94	12.32	12.54	2,684,073	-0.25(-1.95%)
Nov 10, 2011	13.02	13.14	12.62	12.79	1,498,338	-0.01(-0.08%)
Nov 09, 2011	13.11	13.39	12.74	12.80	1,490,816	-0.68(-5.04%)
Nov 08, 2011	13.30	13.51	13.10	13.48	1,342,210	+0.27(+2.04%)
Nov 07, 2011	13.43	13.49	12.76	13.21	2,247,427	-0.11(-0.83%)
Nov 04, 2011	13.40	13.65	13.27	13.32	912,215	-0.13(-0.97%)
Nov 03, 2011	13.64	13.66	13.01	13.45	1,662,937	+0.02(+0.15%)
Nov 02, 2011	13.73	13.75	13.07	13.43	1,774,387	-0.06(-0.44%)
Nov 01, 2011	13.67	13.93	13.41	13.49	2,549,474	-0.28(-2.03%)
Oct 31, 2011	14.30	14.45	13.75	13.77	1,490,181	-0.77(-5.30%)
Oct 28, 2011	14.60	14.91	14.51	14.54	984,490	-0.16(-1.09%)
Oct 27, 2011	14.94	15.49	14.53	14.70	1,636,692	+0.29(+2.01%)
Oct 26, 2011	14.43	14.65	14.00	14.41	1,014,694	+0.16(+1.12%)
Oct 25, 2011	14.59	14.65	14.22	14.25	978,510	-0.42(-2.86%)
Oct 24, 2011	14.18	14.68	14.15	14.67	893,090	+0.57(+4.04%)
Oct 21, 2011	13.85	14.14	13.77	14.10	1,677,323	+0.56(+4.14%)
Oct 20, 2011	13.66	13.87	13.32	13.54	1,454,392	-0.18(-1.31%)
Oct 19, 2011	14.22	14.22	13.67	13.72	859,454	-0.48(-3.38%)
Oct 18, 2011	14.12	14.32	13.86	14.20	1,788,950	+0.18(+1.28%)
Oct 17, 2011	14.67	14.71	14.02	14.02	1,937,172	-0.71(-4.82%)
Oct 14, 2011	15.11	15.61	14.32	14.73	4,746,235	-0.25(-1.67%)
Oct 13, 2011	15.69	15.69	14.75	14.98	3,867,084	-1.09(-6.78%)
Oct 12, 2011	16.34	16.42	15.94	16.07	1,247,169	-0.23(-1.41%)
Oct 11, 2011	16.09	16.46	15.87	16.30	623,232	+0.01(+0.06%)
Oct 10, 2011	15.96	16.33	15.82	16.29	960,850	+0.64(+4.09%)
Oct 07, 2011	15.94	16.00	15.54	15.65	1,483,501	-0.35(-2.19%)
Oct 06, 2011	15.36	16.01	15.03	16.00	1,565,941	+0.83(+5.47%)
Oct 05, 2011	14.54	15.20	14.27	15.17	1,110,546	+0.68(+4.69%)
Oct 04, 2011	13.50	14.56	13.50	14.49	3,165,168	+0.99(+7.33%)

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.