Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.74	14.92	14.63	14.88	13,537,838	+0.13(+0.91%)
Dec 29, 2011	14.48	14.75	14.44	14.74	16,884,876	+0.24(+1.68%)
Dec 28, 2011	14.50	14.61	14.41	14.50	17,562,192	+0.00(+0.03%)
Dec 27, 2011	14.32	14.50	14.19	14.49	8,946,226	+0.21(+1.50%)
Dec 23, 2011	14.15	14.29	14.08	14.28	12,076,565	+0.16(+1.13%)
Dec 21, 2011	13.88	14.13	13.84	14.12	15,734,452	+0.25(+1.81%)
Dec 20, 2011	13.84	13.93	13.72	13.87	22,095,566	+0.25(+1.84%)
Dec 19, 2011	13.50	13.80	13.44	13.62	22,357,518	+0.11(+0.83%)
Dec 16, 2011	13.87	14.03	13.46	13.51	63,748,768	-0.48(-3.46%)
Dec 15, 2011	14.17	14.22	13.98	13.99	18,982,776	-0.10(-0.70%)
Dec 14, 2011	14.04	14.13	13.99	14.09	20,292,424	+0.06(+0.44%)
Dec 13, 2011	14.08	14.26	14.00	14.03	21,817,876	-0.15(-1.08%)
Dec 12, 2011	14.09	14.23	14.03	14.18	20,558,396	+0.00(+0.00%)
Dec 09, 2011	14.18	14.36	14.15	14.18	15,663,186	+0.10(+0.72%)
Dec 08, 2011	14.32	14.32	14.06	14.08	19,954,410	-0.25(-1.75%)
Dec 07, 2011	14.42	14.46	14.32	14.33	23,935,060	-0.14(-0.96%)
Dec 06, 2011	14.55	14.65	14.42	14.47	25,580,014	-0.13(-0.87%)
Dec 05, 2011	14.43	14.60	14.17	14.59	46,695,724	+0.27(+1.90%)
Dec 02, 2011	14.53	14.54	14.25	14.32	26,389,770	-0.10(-0.68%)
Dec 01, 2011	14.42	14.57	14.34	14.42	28,779,000	-0.07(-0.45%)
Nov 30, 2011	14.40	14.57	14.33	14.48	37,396,952	+0.21(+1.48%)
Nov 29, 2011	14.46	14.54	14.26	14.27	29,035,024	-0.19(-1.33%)
Nov 28, 2011	14.31	14.63	14.30	14.47	39,458,064	+0.19(+1.32%)
Nov 25, 2011	14.32	14.57	14.27	14.28	21,047,196	-0.13(-0.91%)
Nov 23, 2011	13.96	14.56	13.86	14.41	71,347,880	+0.32(+2.27%)
Nov 22, 2011	13.30	14.16	13.29	14.09	84,541,256	+0.91(+6.90%)
Nov 21, 2011	13.47	13.52	12.52	13.18	119,378,904	-1.32(-9.08%)
Nov 18, 2011	14.34	14.59	14.29	14.49	16,662,303	+0.10(+0.68%)
Nov 17, 2011	14.54	14.72	14.33	14.40	17,868,618	-0.21(-1.42%)
Nov 16, 2011	14.68	14.82	14.57	14.60	14,644,974	-0.18(-1.20%)
Nov 15, 2011	14.72	14.88	14.66	14.78	11,545,043	+0.08(+0.52%)
Nov 14, 2011	14.95	14.95	14.67	14.71	11,875,698	-0.23(-1.51%)
Nov 11, 2011	14.73	15.02	14.73	14.93	15,217,779	+0.33(+2.29%)
Nov 10, 2011	14.57	14.64	14.38	14.60	15,180,847	+0.11(+0.73%)
Nov 09, 2011	14.70	14.72	14.43	14.49	20,848,354	-0.49(-3.28%)
Nov 08, 2011	14.97	15.02	14.80	14.98	13,584,218	+0.05(+0.34%)
Nov 07, 2011	14.87	14.95	14.71	14.93	12,003,549	+0.13(+0.88%)
Nov 04, 2011	14.75	14.91	14.58	14.80	13,922,346	-0.08(-0.51%)
Nov 03, 2011	14.84	14.97	14.74	14.88	19,900,654	-0.04(-0.24%)
Nov 02, 2011	15.05	15.08	14.79	14.91	16,983,650	-0.01(-0.05%)
Nov 01, 2011	14.90	15.04	14.73	14.92	20,126,740	-0.22(-1.46%)
Oct 31, 2011	15.40	15.43	15.14	15.14	18,047,898	-0.41(-2.64%)
Oct 28, 2011	15.27	15.62	15.24	15.55	21,117,056	+0.25(+1.62%)
Oct 27, 2011	15.25	15.33	15.09	15.30	20,082,070	+0.23(+1.49%)
Oct 26, 2011	15.07	15.13	14.68	15.08	16,992,998	+0.16(+1.05%)
Oct 25, 2011	15.12	15.29	14.90	14.92	15,673,864	-0.34(-2.21%)
Oct 24, 2011	15.05	15.29	15.05	15.26	14,347,797	+0.19(+1.25%)
Oct 21, 2011	15.04	15.19	14.95	15.07	19,266,102	+0.17(+1.12%)
Oct 20, 2011	14.83	14.99	14.68	14.91	16,488,776	+0.08(+0.51%)
Oct 19, 2011	14.85	15.02	14.74	14.83	17,296,450	+0.01(+0.10%)
Oct 18, 2011	14.50	14.88	14.44	14.81	18,599,642	+0.33(+2.26%)
Oct 17, 2011	14.62	14.76	14.44	14.49	17,273,376	-0.21(-1.41%)
Oct 14, 2011	14.84	14.86	14.57	14.69	13,191,882	-0.08(-0.52%)
Oct 13, 2011	14.58	14.80	14.56	14.77	12,812,461	+0.13(+0.87%)
Oct 12, 2011	14.60	14.78	14.44	14.64	17,348,830	+0.21(+1.49%)
Oct 11, 2011	14.76	14.87	14.37	14.43	17,050,792	-0.35(-2.34%)
Oct 10, 2011	14.53	14.77	14.48	14.77	15,296,919	+0.49(+3.41%)
Oct 07, 2011	14.41	14.43	14.10	14.29	17,691,080	-0.12(-0.86%)
Oct 06, 2011	14.18	14.41	14.09	14.41	15,805,652	+0.18(+1.28%)
Oct 05, 2011	13.84	14.23	13.71	14.23	21,239,764	+0.46(+3.35%)
Oct 04, 2011	13.55	13.80	13.35	13.77	25,738,460	+0.03(+0.18%)

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.