Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.22	15.22	15.03	15.04	20,224	-0.18(-1.16%)
Dec 29, 2011	15.19	15.25	15.12	15.22	24,344	+0.22(+1.50%)
Dec 28, 2011	15.28	15.28	14.96	14.99	29,481	-0.17(-1.11%)
Dec 27, 2011	14.95	15.21	14.93	15.16	28,404	+0.29(+1.96%)
Dec 23, 2011	14.97	15.00	14.84	14.87	69,960	+0.22(+1.47%)
Dec 21, 2011	14.47	14.69	14.36	14.65	117,046	+0.41(+2.86%)
Dec 20, 2011	13.88	14.28	13.88	14.24	31,264	+0.58(+4.22%)
Dec 19, 2011	13.88	14.01	13.65	13.67	36,894	-0.22(-1.60%)
Dec 16, 2011	14.04	14.08	13.83	13.89	16,120	-0.03(-0.20%)
Dec 15, 2011	13.74	13.97	13.74	13.92	31,368	+0.28(+2.03%)
Dec 14, 2011	13.81	13.83	13.58	13.64	121,718	-0.12(-0.89%)
Dec 13, 2011	13.71	14.07	13.71	13.76	64,952	+0.04(+0.33%)
Dec 12, 2011	13.84	13.84	13.50	13.72	41,161	-0.29(-2.10%)
Dec 09, 2011	13.85	14.01	13.76	14.01	12,390	+0.43(+3.20%)
Dec 08, 2011	14.04	14.04	13.58	13.58	15,567	-0.46(-3.28%)
Dec 07, 2011	14.11	14.11	13.88	14.04	31,312	-0.08(-0.55%)
Dec 06, 2011	13.99	14.20	13.99	14.12	59,259	+0.16(+1.14%)
Dec 05, 2011	14.13	14.19	13.91	13.96	92,970	+0.10(+0.73%)
Dec 02, 2011	14.32	14.32	13.84	13.86	154,378	-0.24(-1.71%)
Dec 01, 2011	14.06	14.23	14.06	14.10	25,427	-0.06(-0.46%)
Nov 30, 2011	13.96	14.16	13.88	14.16	74,445	+0.75(+5.61%)
Nov 29, 2011	13.27	13.49	13.23	13.41	93,285	+0.31(+2.37%)
Nov 28, 2011	13.27	13.29	13.00	13.10	57,879	+0.32(+2.47%)
Nov 25, 2011	12.55	12.91	12.55	12.79	53,173	+0.11(+0.89%)
Nov 23, 2011	12.91	12.98	12.57	12.67	76,931	-0.40(-3.03%)
Nov 22, 2011	13.45	13.45	13.04	13.07	112,663	-0.30(-2.28%)
Nov 21, 2011	13.62	13.62	13.15	13.37	124,331	-0.36(-2.65%)
Nov 18, 2011	13.64	13.81	13.64	13.74	60,614	+0.20(+1.49%)
Nov 17, 2011	13.69	13.82	13.43	13.54	118,764	-0.16(-1.14%)
Nov 16, 2011	13.90	14.03	13.69	13.69	69,472	-0.36(-2.59%)
Nov 15, 2011	14.05	14.11	13.88	14.06	44,750	+0.09(+0.66%)
Nov 14, 2011	14.33	14.33	13.94	13.96	100,577	-0.31(-2.17%)
Nov 11, 2011	14.23	14.28	14.19	14.27	56,962	+0.38(+2.75%)
Nov 10, 2011	14.01	14.05	13.74	13.89	57,953	+0.19(+1.40%)
Nov 09, 2011	14.01	14.07	13.68	13.70	149,814	-0.68(-4.76%)
Nov 08, 2011	14.37	14.39	13.99	14.38	146,600	+0.21(+1.50%)
Nov 07, 2011	14.15	14.17	13.84	14.17	161,036	+0.12(+0.84%)
Nov 04, 2011	14.14	14.14	13.71	14.05	515,296	-0.12(-0.84%)
Nov 03, 2011	13.97	14.22	13.84	14.17	85,336	+0.43(+3.10%)
Nov 02, 2011	13.81	13.96	13.71	13.75	34,700	+0.44(+3.29%)
Nov 01, 2011	13.42	13.58	13.24	13.31	25,215	-0.67(-4.81%)
Oct 31, 2011	14.07	14.18	13.86	13.98	108,871	-0.17(-1.22%)
Oct 28, 2011	14.17	14.18	14.00	14.15	71,298	-0.18(-1.26%)
Oct 27, 2011	14.13	14.34	14.09	14.33	24,707	+0.67(+4.94%)
Oct 26, 2011	13.64	13.68	13.47	13.66	13,441	+0.21(+1.59%)
Oct 25, 2011	13.63	13.71	13.44	13.45	19,964	-0.35(-2.53%)
Oct 24, 2011	13.96	13.96	13.78	13.79	14,383	-0.07(-0.49%)
Oct 21, 2011	13.77	13.86	13.70	13.86	10,924	+0.60(+4.49%)
Oct 20, 2011	13.45	13.51	13.25	13.27	8,739	-0.04(-0.30%)
Oct 19, 2011	13.44	13.59	13.24	13.31	22,280	-0.06(-0.42%)
Oct 18, 2011	12.94	13.37	12.91	13.36	12,728	+0.29(+2.20%)
Oct 17, 2011	13.18	13.20	13.07	13.07	15,723	-0.04(-0.31%)
Oct 14, 2011	13.07	13.14	13.07	13.12	7,993	+0.31(+2.38%)
Oct 13, 2011	12.71	12.83	12.71	12.81	9,949	-0.15(-1.16%)
Oct 12, 2011	12.93	12.98	12.89	12.96	4,174	+0.01(+0.04%)
Oct 11, 2011	13.16	13.16	12.87	12.96	12,914	-0.15(-1.14%)
Oct 10, 2011	12.89	13.14	12.89	13.11	5,521	+0.39(+3.06%)
Oct 07, 2011	12.64	12.79	12.57	12.72	10,605	+0.14(+1.11%)
Oct 06, 2011	12.19	12.58	12.19	12.58	47,013	+0.39(+3.21%)
Oct 05, 2011	12.10	12.19	11.92	12.19	28,518	+0.11(+0.89%)
Oct 04, 2011	11.82	12.08	11.53	12.08	10,472	-0.11(-0.86%)

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.