Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.48	14.69	14.33	14.63	675,727	+0.15(+1.05%)
Dec 29, 2011	14.26	14.55	14.23	14.48	431,374	+0.27(+1.90%)
Dec 28, 2011	14.65	14.75	14.19	14.21	708,917	-0.43(-2.94%)
Dec 27, 2011	14.59	14.78	14.43	14.64	773,171	+0.05(+0.35%)
Dec 23, 2011	14.50	14.62	14.39	14.59	652,123	+0.57(+4.09%)
Dec 21, 2011	13.98	14.02	13.85	14.02	847,859	-0.01(-0.09%)
Dec 20, 2011	13.62	14.07	13.61	14.03	962,323	+0.67(+5.04%)
Dec 19, 2011	13.72	13.81	13.32	13.36	1,071,630	-0.33(-2.38%)
Dec 16, 2011	13.47	13.78	13.46	13.68	1,819,173	+0.30(+2.25%)
Dec 15, 2011	13.41	13.51	13.25	13.38	1,036,301	+0.17(+1.26%)
Dec 14, 2011	13.14	13.42	13.05	13.21	1,511,622	+0.03(+0.25%)
Dec 13, 2011	13.59	13.66	13.07	13.18	1,209,066	-0.29(-2.17%)
Dec 12, 2011	13.83	13.83	13.42	13.47	1,050,438	-0.55(-3.93%)
Dec 09, 2011	13.59	14.06	13.53	14.02	766,966	+0.53(+3.96%)
Dec 08, 2011	13.83	13.88	13.42	13.49	1,208,817	-0.51(-3.64%)
Dec 07, 2011	13.89	14.04	13.61	14.00	1,027,428	-0.01(-0.06%)
Dec 06, 2011	13.96	14.17	13.86	14.01	873,007	+0.02(+0.12%)
Dec 05, 2011	14.15	14.25	13.87	13.99	1,544,246	+0.07(+0.48%)
Dec 02, 2011	14.11	14.24	13.88	13.92	1,540,920	-0.04(-0.30%)
Dec 01, 2011	13.93	14.14	13.76	13.96	1,458,663	-0.08(-0.54%)
Nov 30, 2011	13.33	14.05	13.29	14.04	2,789,165	+0.94(+7.14%)
Nov 29, 2011	13.08	13.37	13.00	13.10	1,589,488	+0.12(+0.90%)
Nov 28, 2011	13.12	13.38	12.52	12.99	1,117,172	+0.28(+2.17%)
Nov 25, 2011	12.69	12.85	12.61	12.71	308,629	+0.02(+0.13%)
Nov 23, 2011	12.74	12.92	12.68	12.69	1,096,223	-0.09(-0.72%)
Nov 22, 2011	12.85	12.96	12.74	12.79	770,832	-0.10(-0.78%)
Nov 21, 2011	12.98	13.08	12.66	12.89	1,026,869	-0.33(-2.53%)
Nov 18, 2011	13.46	13.46	13.13	13.22	1,208,386	-0.13(-0.94%)
Nov 17, 2011	13.36	13.54	13.23	13.35	1,549,046	-0.01(-0.06%)
Nov 16, 2011	13.53	13.67	13.32	13.36	918,144	-0.30(-2.20%)
Nov 15, 2011	13.44	13.82	13.33	13.66	735,978	+0.18(+1.30%)
Nov 14, 2011	13.59	13.70	13.44	13.48	802,979	-0.15(-1.10%)
Nov 11, 2011	13.52	13.72	13.43	13.63	649,087	+0.30(+2.26%)
Nov 10, 2011	13.50	13.65	13.19	13.33	1,056,902	+0.05(+0.38%)
Nov 09, 2011	13.68	13.71	13.25	13.28	1,080,573	-0.80(-5.70%)
Nov 08, 2011	14.02	14.10	13.71	14.08	867,082	+0.13(+0.90%)
Nov 07, 2011	13.76	13.96	13.60	13.96	813,002	+0.17(+1.21%)
Nov 04, 2011	13.61	13.88	13.45	13.79	1,048,878	+0.03(+0.18%)
Nov 03, 2011	13.48	13.78	13.08	13.76	1,346,685	+0.45(+3.39%)
Nov 02, 2011	13.15	13.39	13.04	13.31	1,194,719	+0.29(+2.25%)
Nov 01, 2011	13.09	13.34	12.87	13.02	1,530,553	-0.51(-3.77%)
Oct 31, 2011	13.95	14.09	13.53	13.53	1,028,664	-0.63(-4.43%)
Oct 28, 2011	14.05	14.22	13.79	14.16	1,255,284	+0.00(+0.00%)
Oct 27, 2011	13.56	14.27	13.56	14.16	1,515,694	+1.03(+7.83%)
Oct 26, 2011	13.41	13.56	13.05	13.13	3,021,937	-0.06(-0.44%)
Oct 25, 2011	13.54	13.58	13.16	13.19	1,419,718	-0.48(-3.49%)
Oct 24, 2011	13.18	13.71	13.06	13.66	1,506,074	+0.53(+4.01%)
Oct 21, 2011	12.89	13.18	12.86	13.14	1,918,516	+0.32(+2.48%)
Oct 20, 2011	12.07	12.85	12.03	12.82	2,909,845	+0.75(+6.23%)
Oct 19, 2011	12.94	13.67	11.86	12.07	2,375,884	-0.84(-6.54%)
Oct 18, 2011	12.70	13.06	12.59	12.91	2,208,020	+0.31(+2.45%)
Oct 17, 2011	14.19	14.19	12.56	12.60	1,067,004	-0.38(-2.96%)
Oct 14, 2011	13.09	13.19	12.84	12.99	806,770	+0.05(+0.39%)
Oct 13, 2011	12.95	13.04	12.66	12.94	681,311	-0.12(-0.90%)
Oct 12, 2011	12.92	13.26	12.77	13.05	957,080	+0.29(+2.29%)
Oct 11, 2011	12.79	12.93	12.56	12.76	972,060	-0.17(-1.29%)
Oct 10, 2011	12.52	12.95	12.50	12.93	953,551	+0.69(+5.60%)
Oct 07, 2011	12.70	12.74	12.22	12.24	1,052,790	-0.40(-3.17%)
Oct 06, 2011	12.56	12.69	12.21	12.64	1,358,322	+0.15(+1.20%)
Oct 05, 2011	12.35	12.61	12.14	12.49	1,280,382	+0.14(+1.15%)
Oct 04, 2011	11.69	12.36	11.47	12.35	1,941,014	+0.53(+4.45%)

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.