Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.90	12.02	11.90	11.92	40,563	-0.02(-0.17%)
Dec 29, 2011	11.70	11.95	11.70	11.94	38,161	+0.24(+2.05%)
Dec 28, 2011	11.82	11.83	11.62	11.70	26,570	-0.17(-1.43%)
Dec 27, 2011	11.84	11.95	11.83	11.87	50,328	-0.01(-0.08%)
Dec 23, 2011	11.83	11.90	11.79	11.88	42,658	+0.28(+2.41%)
Dec 21, 2011	11.67	11.75	11.58	11.60	55,996	-0.05(-0.43%)
Dec 20, 2011	11.77	11.77	11.65	11.65	40,436	+0.12(+1.04%)
Dec 19, 2011	11.59	11.65	11.45	11.53	90,084	-0.03(-0.26%)
Dec 16, 2011	11.68	11.69	11.51	11.56	46,212	+0.04(+0.35%)
Dec 15, 2011	11.64	11.72	11.51	11.52	325,429	-0.03(-0.26%)
Dec 14, 2011	11.54	11.62	11.46	11.55	81,306	+0.10(+0.87%)
Dec 13, 2011	11.87	11.89	11.41	11.45	1,446,593	-0.40(-3.38%)
Dec 12, 2011	11.95	11.95	11.79	11.85	35,769	-0.27(-2.23%)
Dec 09, 2011	11.95	12.16	11.95	12.12	54,073	+0.38(+3.24%)
Dec 08, 2011	12.00	12.00	11.60	11.74	109,465	-0.29(-2.41%)
Dec 07, 2011	11.92	12.07	11.86	12.03	53,082	-0.09(-0.74%)
Dec 06, 2011	12.03	12.20	12.03	12.12	42,249	+0.01(+0.08%)
Dec 05, 2011	12.34	12.37	12.08	12.11	95,720	+0.02(+0.17%)
Dec 02, 2011	12.27	12.30	12.04	12.09	20,099	-0.06(-0.49%)
Dec 01, 2011	12.17	12.24	12.07	12.15	41,792	-0.07(-0.57%)
Nov 30, 2011	12.07	12.29	12.05	12.22	65,546	+0.53(+4.53%)
Nov 29, 2011	11.68	11.79	11.61	11.69	50,323	-0.09(-0.76%)
Nov 28, 2011	11.74	11.80	11.67	11.78	27,785	+0.31(+2.70%)
Nov 25, 2011	11.25	11.49	11.25	11.47	53,633	-0.03(-0.26%)
Nov 23, 2011	11.57	11.62	11.42	11.50	210,946	-0.37(-3.12%)
Nov 22, 2011	11.96	12.01	11.74	11.87	83,421	-0.35(-2.86%)
Nov 21, 2011	12.17	12.27	12.05	12.22	43,855	-0.19(-1.53%)
Nov 18, 2011	12.61	12.61	12.39	12.41	36,224	-0.02(-0.16%)
Nov 17, 2011	12.63	12.65	12.34	12.43	54,612	-0.38(-2.97%)
Nov 16, 2011	12.90	13.01	12.81	12.81	194,874	-0.23(-1.76%)
Nov 15, 2011	13.01	13.10	12.85	13.04	305,595	-0.25(-1.88%)
Nov 14, 2011	13.30	13.36	13.16	13.29	66,363	-0.16(-1.19%)
Nov 11, 2011	13.32	13.58	13.32	13.45	49,550	+0.47(+3.62%)
Nov 10, 2011	13.03	13.12	12.85	12.98	36,777	+0.35(+2.77%)
Nov 09, 2011	12.85	12.85	12.62	12.63	27,850	-0.75(-5.61%)
Nov 08, 2011	13.36	13.40	13.14	13.38	40,801	+0.35(+2.69%)
Nov 07, 2011	13.20	13.25	13.01	13.03	31,039	-0.03(-0.23%)
Nov 04, 2011	13.12	13.24	13.06	13.06	36,736	-0.14(-1.06%)
Nov 03, 2011	13.15	13.32	12.95	13.20	38,050	+0.31(+2.40%)
Nov 02, 2011	12.74	13.02	12.74	12.89	37,272	+0.21(+1.66%)
Nov 01, 2011	12.63	12.84	12.56	12.68	59,768	-0.37(-2.84%)
Oct 31, 2011	13.45	13.45	13.05	13.05	46,118	-0.42(-3.12%)
Oct 28, 2011	13.46	13.53	13.35	13.47	32,872	-0.26(-1.89%)
Oct 27, 2011	13.77	13.95	13.61	13.73	35,900	+0.42(+3.16%)
Oct 26, 2011	13.30	13.39	13.07	13.31	70,642	+0.33(+2.54%)
Oct 25, 2011	13.07	13.13	12.96	12.98	96,084	-0.52(-3.85%)
Oct 24, 2011	13.39	13.61	13.39	13.50	21,940	-0.15(-1.10%)
Oct 21, 2011	13.58	13.65	13.51	13.65	27,382	+0.19(+1.41%)
Oct 20, 2011	13.62	13.63	13.31	13.46	21,762	-0.04(-0.30%)
Oct 19, 2011	13.66	13.67	13.47	13.50	23,765	-0.36(-2.60%)
Oct 18, 2011	13.66	13.89	13.61	13.86	32,152	+0.16(+1.17%)
Oct 17, 2011	13.92	13.96	13.66	13.70	16,813	-0.32(-2.28%)
Oct 14, 2011	14.00	14.10	13.95	14.02	57,835	+0.11(+0.79%)
Oct 13, 2011	13.91	14.00	13.79	13.91	11,590	+0.06(+0.43%)
Oct 12, 2011	13.79	14.02	13.79	13.85	30,162	+0.18(+1.32%)
Oct 11, 2011	13.57	13.71	13.47	13.67	20,353	+0.06(+0.44%)
Oct 10, 2011	13.52	13.73	13.52	13.61	33,299	+0.30(+2.25%)
Oct 07, 2011	13.36	13.47	13.19	13.31	9,757	-0.02(-0.15%)
Oct 06, 2011	13.10	13.43	13.04	13.33	39,783	+0.13(+0.98%)
Oct 05, 2011	12.94	13.21	12.77	13.20	37,711	+0.26(+2.01%)
Oct 04, 2011	12.89	12.98	12.60	12.94	18,555	+0.15(+1.17%)

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.