Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.58	15.60	15.15	15.27	376,577	-0.33(-2.10%)
Dec 29, 2011	15.21	15.64	15.21	15.60	312,893	+0.38(+2.50%)
Dec 28, 2011	16.03	16.06	15.17	15.22	691,920	-0.80(-4.98%)
Dec 27, 2011	15.72	16.10	15.47	16.01	890,730	+0.34(+2.14%)
Dec 23, 2011	15.52	15.73	15.45	15.68	531,807	+0.48(+3.14%)
Dec 21, 2011	15.54	15.54	14.95	15.20	621,914	-0.33(-2.11%)
Dec 20, 2011	14.75	15.54	14.54	15.53	1,391,906	+1.08(+7.48%)
Dec 19, 2011	14.80	14.91	14.39	14.45	390,379	-0.34(-2.32%)
Dec 16, 2011	14.76	14.84	14.63	14.79	586,206	+0.16(+1.07%)
Dec 15, 2011	14.55	14.72	14.34	14.63	586,468	+0.25(+1.76%)
Dec 14, 2011	14.02	14.46	13.64	14.38	1,189,148	+0.33(+2.33%)
Dec 13, 2011	15.17	15.66	13.98	14.05	1,674,191	-0.82(-5.51%)
Dec 12, 2011	14.90	14.91	14.54	14.87	1,022,044	-0.35(-2.30%)
Dec 09, 2011	14.72	15.28	14.39	15.22	1,624,345	+0.65(+4.45%)
Dec 08, 2011	14.33	15.06	14.18	14.58	2,069,070	+0.25(+1.77%)
Dec 07, 2011	13.90	14.52	13.76	14.32	460,016	+0.37(+2.62%)
Dec 06, 2011	14.17	14.17	13.76	13.96	211,792	-0.16(-1.11%)
Dec 05, 2011	14.51	14.54	13.45	14.11	860,343	-0.20(-1.41%)
Dec 02, 2011	14.55	14.91	14.17	14.31	773,966	-0.16(-1.08%)
Dec 01, 2011	14.57	14.76	14.25	14.47	433,272	-0.07(-0.46%)
Nov 30, 2011	14.61	14.84	14.26	14.54	710,780	+0.30(+2.09%)
Nov 29, 2011	13.92	14.31	13.64	14.24	645,087	+0.33(+2.36%)
Nov 28, 2011	13.27	14.14	13.26	13.91	876,748	+0.97(+7.49%)
Nov 25, 2011	13.17	13.25	12.91	12.94	161,567	-0.13(-1.03%)
Nov 23, 2011	13.43	13.53	12.91	13.08	533,434	-0.57(-4.21%)
Nov 22, 2011	13.45	13.89	13.23	13.65	459,241	+0.22(+1.61%)
Nov 21, 2011	13.62	13.79	13.06	13.43	1,062,549	-0.42(-3.01%)
Nov 18, 2011	14.69	14.78	13.79	13.85	1,160,377	-0.70(-4.82%)
Nov 17, 2011	14.84	15.28	14.42	14.55	1,547,001	-0.03(-0.20%)
Nov 16, 2011	14.47	15.06	14.44	14.58	813,099	-0.48(-3.22%)
Nov 15, 2011	14.39	15.24	14.39	15.07	1,530,759	+0.25(+1.66%)
Nov 14, 2011	13.70	14.84	13.53	14.82	1,829,148	+1.04(+7.58%)
Nov 11, 2011	13.49	13.90	13.32	13.78	588,315	+0.48(+3.59%)
Nov 10, 2011	13.49	13.59	12.90	13.30	541,131	+0.12(+0.91%)
Nov 09, 2011	13.43	13.69	13.13	13.18	674,201	-0.70(-5.05%)
Nov 08, 2011	13.60	14.25	13.58	13.88	1,275,066	+0.40(+2.99%)
Nov 07, 2011	13.70	13.83	13.20	13.48	629,259	-0.35(-2.53%)
Nov 04, 2011	13.61	14.01	13.34	13.83	1,229,999	+0.07(+0.49%)
Nov 03, 2011	14.40	14.65	13.27	13.76	2,188,428	-0.59(-4.10%)
Nov 02, 2011	13.04	14.61	12.75	14.35	5,966,865	+2.59(+22.07%)
Nov 01, 2011	12.15	12.28	11.45	11.76	1,204,761	-0.76(-6.07%)
Oct 31, 2011	13.12	13.14	12.52	12.52	580,355	-0.41(-3.17%)
Oct 28, 2011	12.48	12.94	12.31	12.93	861,017	+0.59(+4.77%)
Oct 27, 2011	12.53	12.67	12.24	12.34	666,784	+0.31(+2.60%)
Oct 26, 2011	12.13	12.36	11.73	12.03	514,822	+0.25(+2.15%)
Oct 25, 2011	12.41	12.41	11.64	11.77	718,144	-0.60(-4.82%)
Oct 24, 2011	11.99	12.67	11.99	12.37	828,890	+0.44(+3.69%)
Oct 21, 2011	11.61	12.30	11.61	11.93	1,244,606	+0.64(+5.68%)
Oct 20, 2011	11.22	11.37	10.74	11.29	926,189	+0.04(+0.33%)
Oct 19, 2011	11.29	11.88	11.20	11.25	1,139,645	-0.01(-0.13%)
Oct 18, 2011	10.88	11.37	10.61	11.27	1,259,658	+0.75(+7.09%)
Oct 17, 2011	11.09	11.14	10.40	10.52	523,642	-0.48(-4.34%)
Oct 14, 2011	11.08	11.18	10.66	11.00	758,252	+0.19(+1.72%)
Oct 13, 2011	10.43	10.88	10.12	10.81	999,729	+0.40(+3.87%)
Oct 12, 2011	10.73	10.81	10.36	10.41	567,577	-0.10(-0.92%)
Oct 11, 2011	10.12	10.62	9.968	10.50	1,033,648	+0.39(+3.83%)
Oct 10, 2011	10.23	10.77	9.916	10.12	1,762,775	+0.23(+2.34%)
Oct 07, 2011	9.535	10.09	9.453	9.886	1,201,188	+0.57(+6.16%)
Oct 06, 2011	9.528	9.595	9.252	9.312	388,217	-0.01(-0.08%)
Oct 05, 2011	8.917	9.386	8.708	9.319	662,186	+0.40(+4.52%)
Oct 04, 2011	7.828	8.946	7.679	8.917	1,526,244	+0.94(+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.