Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.57	15.91	15.52	15.88	811,155	+0.22(+1.43%)
Dec 29, 2011	15.38	15.68	15.28	15.65	691,499	+0.28(+1.84%)
Dec 28, 2011	15.48	15.63	15.24	15.37	973,035	-0.16(-1.01%)
Dec 27, 2011	15.38	15.67	15.28	15.53	750,014	+0.02(+0.11%)
Dec 23, 2011	15.42	15.56	15.14	15.51	415,150	+0.40(+2.67%)
Dec 21, 2011	14.98	15.12	14.95	15.11	994,646	+0.02(+0.11%)
Dec 20, 2011	15.15	15.21	15.04	15.09	1,222,964	+0.09(+0.63%)
Dec 19, 2011	15.11	15.11	14.93	15.00	2,135,974	-0.12(-0.82%)
Dec 16, 2011	15.13	15.42	14.95	15.12	1,722,415	+0.24(+1.61%)
Dec 15, 2011	15.00	15.09	14.79	14.88	1,287,070	+0.10(+0.71%)
Dec 14, 2011	14.70	15.29	14.68	14.78	2,167,758	-0.66(-4.29%)
Dec 13, 2011	15.55	15.76	15.31	15.44	1,867,886	-0.10(-0.66%)
Dec 12, 2011	15.44	15.57	15.21	15.54	2,461,236	+0.07(+0.43%)
Dec 09, 2011	15.06	15.54	15.05	15.48	2,603,646	+0.50(+3.33%)
Dec 08, 2011	14.93	15.16	14.65	14.98	2,026,630	-0.18(-1.20%)
Dec 07, 2011	14.48	15.40	14.43	15.16	16,778,522	+1.19(+8.55%)
Dec 06, 2011	13.78	14.25	13.72	13.97	4,760,039	+0.22(+1.63%)
Dec 05, 2011	13.80	13.84	13.56	13.74	3,067,109	+0.08(+0.57%)
Dec 02, 2011	13.91	13.94	13.55	13.66	1,329,476	-0.04(-0.32%)
Dec 01, 2011	14.05	14.10	13.62	13.71	1,995,475	-0.29(-2.04%)
Nov 30, 2011	13.77	14.01	13.71	13.99	3,720,408	+0.64(+4.76%)
Nov 29, 2011	13.49	13.67	13.26	13.36	1,606,883	-0.17(-1.23%)
Nov 28, 2011	13.64	13.84	13.44	13.52	2,620,980	+0.37(+2.84%)
Nov 25, 2011	13.29	13.59	13.02	13.15	2,001,921	-0.10(-0.77%)
Nov 23, 2011	13.51	13.51	13.18	13.25	2,957,765	-0.49(-3.54%)
Nov 22, 2011	14.00	14.19	13.73	13.74	5,309,782	-1.34(-8.90%)
Nov 21, 2011	15.25	15.25	14.85	15.08	1,038,663	-0.43(-2.76%)
Nov 18, 2011	15.89	15.93	15.45	15.51	1,224,456	-0.33(-2.05%)
Nov 17, 2011	16.25	16.25	15.70	15.83	1,091,823	-0.35(-2.15%)
Nov 16, 2011	16.64	16.65	16.17	16.18	719,102	-0.55(-3.30%)
Nov 15, 2011	16.79	16.89	16.47	16.73	876,759	+0.00(+0.00%)
Nov 14, 2011	16.78	16.90	16.58	16.73	614,692	-0.13(-0.75%)
Nov 11, 2011	16.50	16.87	16.43	16.86	578,546	+0.50(+3.05%)
Nov 10, 2011	16.39	16.58	16.18	16.36	831,192	+0.07(+0.42%)
Nov 09, 2011	16.39	16.53	16.19	16.29	942,086	-0.52(-3.11%)
Nov 08, 2011	16.83	16.90	16.49	16.81	494,789	+0.35(+2.10%)
Nov 07, 2011	16.29	16.52	16.13	16.47	666,666	+0.02(+0.10%)
Nov 04, 2011	16.64	16.64	16.27	16.45	1,345,709	-0.18(-1.11%)
Nov 03, 2011	16.73	16.86	16.34	16.64	1,236,708	+0.03(+0.18%)
Nov 02, 2011	16.13	16.62	16.03	16.61	2,306,602	+0.65(+4.05%)
Nov 01, 2011	16.17	16.66	15.85	15.96	2,959,462	-1.17(-6.84%)
Oct 31, 2011	16.58	17.38	16.58	17.13	1,999,718	+0.20(+1.19%)
Oct 28, 2011	16.78	16.99	16.63	16.93	1,515,188	-0.38(-2.21%)
Oct 27, 2011	17.09	17.41	16.95	17.31	1,042,443	+0.77(+4.65%)
Oct 26, 2011	16.52	16.69	16.09	16.54	1,226,401	+0.23(+1.41%)
Oct 25, 2011	16.31	16.53	16.28	16.31	1,354,643	-0.38(-2.29%)
Oct 24, 2011	16.39	16.74	16.36	16.69	759,210	+0.33(+2.00%)
Oct 21, 2011	16.00	16.40	15.71	16.37	1,172,983	+0.88(+5.70%)
Oct 20, 2011	15.78	15.78	15.27	15.48	1,089,797	-0.31(-1.97%)
Oct 19, 2011	15.98	16.05	15.70	15.79	925,538	-0.16(-1.00%)
Oct 18, 2011	15.50	16.08	15.21	15.95	1,624,036	+0.39(+2.52%)
Oct 17, 2011	15.39	15.64	15.32	15.56	1,488,801	+0.10(+0.64%)
Oct 14, 2011	15.78	15.93	15.42	15.46	984,391	-0.13(-0.83%)
Oct 13, 2011	15.71	15.72	15.37	15.59	994,298	-0.12(-0.76%)
Oct 12, 2011	15.63	15.87	15.61	15.71	714,311	+0.32(+2.08%)
Oct 11, 2011	15.62	15.73	15.26	15.39	1,311,698	-0.40(-2.56%)
Oct 10, 2011	15.90	15.95	15.53	15.80	1,372,244	+0.25(+1.58%)
Oct 07, 2011	15.50	15.76	15.43	15.55	2,140,927	+0.18(+1.19%)
Oct 06, 2011	15.03	15.40	15.01	15.37	1,954,280	+0.85(+5.82%)
Oct 05, 2011	14.12	14.56	14.00	14.52	1,229,810	+0.45(+3.17%)
Oct 04, 2011	14.15	14.21	13.75	14.08	2,275,972	-0.29(-2.03%)

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.