Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.08	15.02	14.75	15.02	1,354,191	+0.10(+0.67%)
Dec 29, 2011	14.37	14.96	14.28	14.92	2,785,177	+0.38(+2.61%)
Dec 28, 2011	15.00	15.01	14.48	14.54	2,032,248	-0.87(-5.65%)
Dec 23, 2011	15.24	15.41	15.41	15.41	1,994,768	-0.20(-1.28%)
Dec 21, 2011	15.12	15.61	14.98	15.61	2,719,483	+0.49(+3.24%)
Dec 20, 2011	14.68	15.27	14.67	15.12	2,237,504	+0.53(+3.63%)
Dec 19, 2011	14.55	14.71	14.47	14.59	2,384,692	-0.14(-0.95%)
Dec 16, 2011	14.64	14.84	14.56	14.73	4,297,929	+0.31(+2.15%)
Dec 15, 2011	14.64	14.70	14.24	14.42	2,603,805	-0.10(-0.69%)
Dec 14, 2011	15.00	15.18	14.41	14.52	3,470,454	-0.85(-5.53%)
Dec 13, 2011	15.90	16.17	15.24	15.37	2,588,450	-0.54(-3.39%)
Dec 12, 2011	15.99	16.00	15.74	15.91	1,830,141	-0.47(-2.87%)
Dec 09, 2011	16.39	16.51	16.27	16.38	1,461,233	-0.02(-0.12%)
Dec 08, 2011	16.28	16.45	16.18	16.40	2,762,520	-0.07(-0.43%)
Dec 07, 2011	16.61	16.68	16.27	16.47	1,341,433	-0.04(-0.24%)
Dec 06, 2011	16.10	16.67	16.02	16.51	1,616,046	+0.22(+1.35%)
Dec 05, 2011	16.40	16.75	16.22	16.29	1,383,691	-0.15(-0.91%)
Dec 02, 2011	17.24	17.24	16.40	16.44	2,296,820	-0.63(-3.69%)
Dec 01, 2011	17.16	17.20	16.89	17.07	1,437,503	-0.13(-0.76%)
Nov 30, 2011	16.40	17.20	16.40	17.20	2,519,901	+1.15(+7.17%)
Nov 29, 2011	15.75	16.18	15.71	16.05	1,327,999	+0.34(+2.16%)
Nov 28, 2011	15.64	15.88	15.52	15.71	1,767,558	+0.34(+2.21%)
Nov 25, 2011	15.40	15.73	15.08	15.37	1,141,362	-0.16(-1.03%)
Nov 24, 2011	15.77	15.80	15.50	15.53	396,094	-0.20(-1.27%)
Nov 23, 2011	15.73	15.93	15.55	15.73	1,594,288	-0.25(-1.56%)
Nov 22, 2011	15.89	16.14	15.60	15.98	2,160,637	+0.29(+1.85%)
Nov 21, 2011	15.74	15.75	15.28	15.69	1,782,856	-0.16(-1.01%)
Nov 18, 2011	16.07	16.12	15.79	15.85	2,002,084	-0.09(-0.56%)
Nov 17, 2011	16.18	16.36	15.87	15.94	2,351,244	-0.39(-2.39%)
Nov 16, 2011	16.38	16.60	16.25	16.33	1,586,282	-0.23(-1.39%)
Nov 15, 2011	16.50	16.73	16.36	16.56	1,864,574	+0.04(+0.24%)
Nov 14, 2011	16.70	16.86	16.40	16.52	1,579,254	-0.10(-0.60%)
Nov 11, 2011	16.42	16.82	16.36	16.62	1,264,005	+0.34(+2.09%)
Nov 10, 2011	16.29	16.54	16.10	16.28	2,088,151	-0.06(-0.37%)
Nov 09, 2011	16.45	16.90	16.27	16.34	2,885,613	-0.12(-0.73%)
Nov 08, 2011	16.60	16.86	16.41	16.46	4,450,169	-0.21(-1.26%)
Nov 07, 2011	16.78	16.94	16.58	16.67	4,712,729	+0.20(+1.21%)
Nov 04, 2011	16.25	16.61	16.13	16.47	4,608,748	+0.19(+1.17%)
Nov 03, 2011	15.95	16.32	15.79	16.28	3,381,305	+0.68(+4.36%)
Nov 02, 2011	15.41	15.62	15.16	15.60	2,838,479	+0.40(+2.63%)
Nov 01, 2011	14.57	15.40	14.40	15.20	3,589,609	+0.32(+2.15%)
Oct 31, 2011	15.05	15.22	14.87	14.88	2,329,324	-0.52(-3.38%)
Oct 28, 2011	15.28	15.68	15.25	15.40	6,073,668	-0.01(-0.06%)
Oct 27, 2011	14.92	15.57	14.92	15.41	4,702,436	+0.33(+2.19%)
Oct 26, 2011	15.90	15.97	14.73	15.08	6,878,184	-0.75(-4.74%)
Oct 25, 2011	15.15	16.01	14.89	15.83	8,313,926	+0.71(+4.70%)
Oct 24, 2011	14.66	15.15	14.60	15.12	2,988,173	+0.62(+4.28%)
Oct 21, 2011	14.60	14.66	14.33	14.50	1,809,538	+0.23(+1.61%)
Oct 20, 2011	14.18	14.41	14.00	14.27	3,827,045	-0.22(-1.52%)
Oct 19, 2011	15.24	15.24	14.49	14.49	3,965,295	-0.79(-5.17%)
Oct 18, 2011	14.85	15.29	14.62	15.28	3,497,362	+0.05(+0.33%)
Oct 17, 2011	15.37	15.45	15.13	15.23	4,537,137	-0.16(-1.04%)
Oct 14, 2011	15.10	15.44	15.03	15.39	6,104,108	+0.44(+2.94%)
Oct 13, 2011	15.20	15.21	14.77	14.95	2,407,331	-0.28(-1.84%)
Oct 12, 2011	15.35	15.45	15.04	15.23	2,250,835	+0.01(+0.07%)
Oct 11, 2011	14.86	15.28	14.64	15.22	5,459,576	+0.67(+4.60%)
Oct 07, 2011	14.75	14.85	14.31	14.55	2,606,103	-0.21(-1.42%)
Oct 06, 2011	14.40	14.76	14.54	14.76	3,889,094	+0.49(+3.43%)
Oct 05, 2011	13.44	14.33	13.38	14.27	2,534,484	+0.71(+5.24%)
Oct 04, 2011	14.01	14.05	13.15	13.56	4,553,016	-0.58(-4.10%)

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.