Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.90	13.90	13.72	13.73	7,804,537	-0.18(-1.27%)
Dec 29, 2011	13.83	13.91	13.77	13.90	6,050,100	+0.11(+0.83%)
Dec 28, 2011	13.86	13.93	13.76	13.79	6,982,185	-0.11(-0.83%)
Dec 27, 2011	13.84	13.93	13.82	13.90	5,644,739	+0.01(+0.11%)
Dec 23, 2011	13.68	13.89	13.65	13.89	8,822,723	+0.38(+2.85%)
Dec 21, 2011	13.44	13.53	13.32	13.50	8,354,531	+0.08(+0.62%)
Dec 20, 2011	13.29	13.44	13.23	13.42	10,086,851	+0.34(+2.58%)
Dec 19, 2011	13.26	13.29	13.04	13.08	12,443,169	-0.13(-1.00%)
Dec 16, 2011	13.46	13.46	13.17	13.21	15,018,891	-0.03(-0.24%)
Dec 15, 2011	13.35	13.36	13.18	13.24	8,375,864	+0.03(+0.19%)
Dec 14, 2011	13.29	13.39	13.19	13.22	8,146,734	-0.07(-0.56%)
Dec 13, 2011	13.41	13.54	13.24	13.29	11,763,088	-0.08(-0.59%)
Dec 12, 2011	13.35	13.39	13.23	13.37	9,197,379	-0.08(-0.57%)
Dec 09, 2011	13.33	13.48	13.29	13.45	9,026,043	+0.19(+1.43%)
Dec 08, 2011	13.38	13.47	13.24	13.26	14,205,013	-0.15(-1.09%)
Dec 07, 2011	13.48	13.56	13.37	13.41	15,867,523	-0.10(-0.74%)
Dec 06, 2011	13.54	13.59	13.40	13.51	12,165,919	+0.02(+0.16%)
Dec 05, 2011	13.39	13.52	13.35	13.49	14,229,713	+0.25(+1.90%)
Dec 02, 2011	13.42	13.43	13.23	13.23	14,692,021	-0.07(-0.51%)
Dec 01, 2011	13.07	13.42	13.07	13.30	16,550,585	+0.18(+1.39%)
Nov 30, 2011	13.12	13.18	12.94	13.12	17,741,380	+0.23(+1.82%)
Nov 29, 2011	12.74	12.91	12.74	12.89	11,046,791	+0.15(+1.19%)
Nov 28, 2011	12.70	12.81	12.67	12.73	14,591,915	+0.24(+1.94%)
Nov 25, 2011	12.47	12.64	12.41	12.49	9,325,462	-0.01(-0.08%)
Nov 23, 2011	12.49	12.61	12.46	12.50	16,904,068	-0.08(-0.63%)
Nov 22, 2011	12.55	12.66	12.41	12.58	18,488,986	+0.01(+0.10%)
Nov 21, 2011	12.52	12.62	12.35	12.57	11,749,906	-0.09(-0.72%)
Nov 18, 2011	12.61	12.73	12.56	12.66	15,382,706	+0.08(+0.61%)
Nov 17, 2011	12.79	12.86	12.51	12.58	12,473,992	-0.26(-2.04%)
Nov 16, 2011	12.87	13.08	12.82	12.85	15,840,429	-0.10(-0.76%)
Nov 15, 2011	12.82	13.06	12.65	12.94	15,378,431	+0.06(+0.50%)
Nov 14, 2011	12.95	13.12	12.86	12.88	12,287,038	-0.16(-1.26%)
Nov 11, 2011	12.83	13.08	12.76	13.04	13,290,973	+0.28(+2.18%)
Nov 10, 2011	12.62	12.79	12.56	12.76	12,762,627	+0.25(+2.01%)
Nov 09, 2011	12.71	12.79	12.48	12.51	13,077,250	-0.45(-3.45%)
Nov 08, 2011	12.91	12.98	12.69	12.96	8,176,404	+0.12(+0.93%)
Nov 07, 2011	12.82	12.90	12.62	12.84	9,080,794	-0.00(-0.02%)
Nov 04, 2011	12.89	12.95	12.76	12.84	9,215,371	-0.11(-0.83%)
Nov 03, 2011	12.79	12.98	12.70	12.95	15,135,291	+0.22(+1.70%)
Nov 02, 2011	12.75	12.78	12.58	12.74	16,080,263	+0.15(+1.20%)
Nov 01, 2011	12.20	12.74	12.12	12.58	19,433,826	+0.09(+0.75%)
Oct 31, 2011	12.71	12.82	12.48	12.49	19,477,748	-0.31(-2.39%)
Oct 28, 2011	12.87	12.97	12.68	12.80	15,214,444	-0.09(-0.72%)
Oct 27, 2011	12.69	12.99	12.57	12.89	22,475,046	+0.48(+3.88%)
Oct 26, 2011	12.28	12.49	12.17	12.41	23,438,894	-0.12(-0.96%)
Oct 25, 2011	12.61	12.70	12.50	12.53	12,446,992	-0.18(-1.40%)
Oct 24, 2011	12.65	12.72	12.60	12.71	13,757,783	+0.02(+0.18%)
Oct 21, 2011	12.52	12.69	12.50	12.68	15,216,888	+0.27(+2.15%)
Oct 20, 2011	12.25	12.44	12.23	12.42	15,279,053	+0.16(+1.31%)
Oct 19, 2011	12.28	12.40	12.19	12.26	13,530,272	+0.07(+0.57%)
Oct 18, 2011	12.09	12.29	11.95	12.19	12,648,541	+0.07(+0.60%)
Oct 17, 2011	12.20	12.33	12.09	12.11	7,525,938	-0.12(-0.97%)
Oct 14, 2011	12.28	12.28	12.10	12.23	10,301,038	+0.04(+0.37%)
Oct 13, 2011	12.15	12.38	12.12	12.19	9,938,857	-0.04(-0.35%)
Oct 12, 2011	12.39	12.39	12.15	12.23	12,050,428	-0.08(-0.64%)
Oct 11, 2011	12.22	12.33	12.08	12.31	11,000,360	+0.06(+0.47%)
Oct 10, 2011	11.98	12.26	11.93	12.25	8,121,509	+0.45(+3.77%)
Oct 07, 2011	11.82	12.09	11.78	11.81	13,779,036	+0.02(+0.18%)
Oct 06, 2011	11.54	11.81	11.53	11.79	21,333,096	-0.17(-1.40%)
Oct 05, 2011	11.80	12.00	11.74	11.95	14,538,083	+0.20(+1.70%)
Oct 04, 2011	11.35	11.76	11.21	11.75	13,498,154	+0.31(+2.68%)

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.