Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.58	14.79	14.43	14.73	670,964	+0.15(+1.05%)
Dec 29, 2011	14.36	14.66	14.33	14.58	428,333	+0.27(+1.90%)
Dec 28, 2011	14.75	14.85	14.29	14.31	703,920	-0.43(-2.94%)
Dec 27, 2011	14.69	14.89	14.53	14.74	767,721	+0.05(+0.35%)
Dec 23, 2011	14.61	14.73	14.49	14.69	647,526	+0.58(+4.09%)
Dec 21, 2011	14.08	14.12	13.95	14.11	841,883	-0.01(-0.09%)
Dec 20, 2011	13.72	14.17	13.71	14.13	955,540	+0.68(+5.04%)
Dec 19, 2011	13.82	13.91	13.42	13.45	1,064,077	-0.33(-2.38%)
Dec 16, 2011	13.57	13.88	13.56	13.78	1,806,350	+0.30(+2.25%)
Dec 15, 2011	13.51	13.60	13.34	13.47	1,028,996	+0.17(+1.26%)
Dec 14, 2011	13.23	13.52	13.15	13.31	1,500,967	+0.03(+0.25%)
Dec 13, 2011	13.69	13.75	13.16	13.27	1,200,544	-0.29(-2.17%)
Dec 12, 2011	13.93	13.93	13.52	13.57	1,043,034	-0.56(-3.93%)
Dec 09, 2011	13.69	14.16	13.63	14.12	761,560	+0.54(+3.97%)
Dec 08, 2011	13.93	13.98	13.52	13.58	1,200,296	-0.51(-3.64%)
Dec 07, 2011	13.99	14.14	13.71	14.10	1,020,186	-0.01(-0.06%)
Dec 06, 2011	14.06	14.27	13.96	14.11	866,854	+0.02(+0.12%)
Dec 05, 2011	14.25	14.35	13.97	14.09	1,533,361	+0.07(+0.48%)
Dec 02, 2011	14.21	14.34	13.98	14.02	1,530,058	-0.04(-0.30%)
Dec 01, 2011	14.03	14.24	13.86	14.06	1,448,382	-0.08(-0.54%)
Nov 30, 2011	13.42	14.15	13.38	14.14	2,769,505	+0.94(+7.14%)
Nov 29, 2011	13.17	13.46	13.09	13.20	1,578,284	+0.12(+0.90%)
Nov 28, 2011	13.21	13.47	12.61	13.08	1,109,298	+0.28(+2.17%)
Nov 25, 2011	12.78	12.94	12.70	12.80	306,454	+0.02(+0.13%)
Nov 23, 2011	12.84	13.01	12.77	12.78	1,088,496	-0.09(-0.72%)
Nov 22, 2011	12.94	13.05	12.83	12.88	765,398	-0.10(-0.78%)
Nov 21, 2011	13.07	13.17	12.75	12.98	1,019,631	-0.34(-2.53%)
Nov 18, 2011	13.56	13.56	13.22	13.32	1,199,869	-0.13(-0.94%)
Nov 17, 2011	13.45	13.63	13.32	13.44	1,538,127	-0.01(-0.06%)
Nov 16, 2011	13.63	13.77	13.42	13.45	911,672	-0.30(-2.20%)
Nov 15, 2011	13.53	13.92	13.42	13.75	730,791	+0.18(+1.30%)
Nov 14, 2011	13.69	13.79	13.53	13.58	797,319	-0.15(-1.10%)
Nov 11, 2011	13.62	13.82	13.53	13.73	644,511	+0.30(+2.26%)
Nov 10, 2011	13.59	13.74	13.28	13.42	1,049,452	+0.05(+0.38%)
Nov 09, 2011	13.78	13.80	13.34	13.37	1,072,957	-0.81(-5.70%)
Nov 08, 2011	14.12	14.20	13.81	14.18	860,970	+0.13(+0.90%)
Nov 07, 2011	13.86	14.06	13.70	14.06	807,272	+0.17(+1.21%)
Nov 04, 2011	13.70	13.98	13.55	13.89	1,041,484	+0.03(+0.18%)
Nov 03, 2011	13.58	13.88	13.17	13.86	1,337,192	+0.45(+3.39%)
Nov 02, 2011	13.24	13.48	13.13	13.41	1,186,298	+0.29(+2.25%)
Nov 01, 2011	13.18	13.43	12.96	13.11	1,519,764	-0.51(-3.77%)
Oct 31, 2011	14.05	14.19	13.63	13.63	1,021,413	-0.63(-4.43%)
Oct 28, 2011	14.15	14.33	13.89	14.26	1,246,436	+0.00(+0.00%)
Oct 27, 2011	13.65	14.37	13.65	14.26	1,505,010	+1.04(+7.83%)
Oct 26, 2011	13.50	13.66	13.15	13.22	3,000,636	-0.06(-0.44%)
Oct 25, 2011	13.63	13.68	13.26	13.28	1,409,711	-0.48(-3.49%)
Oct 24, 2011	13.27	13.81	13.16	13.76	1,495,458	+0.53(+4.01%)
Oct 21, 2011	12.98	13.27	12.95	13.23	1,904,993	+0.32(+2.48%)
Oct 20, 2011	12.15	12.94	12.11	12.91	2,889,335	+0.76(+6.23%)
Oct 19, 2011	13.03	13.77	11.94	12.15	2,359,137	-0.85(-6.54%)
Oct 18, 2011	12.79	13.16	12.68	13.00	2,192,456	+0.31(+2.45%)
Oct 17, 2011	14.29	14.29	12.65	12.69	1,059,483	-0.39(-2.96%)
Oct 14, 2011	13.18	13.28	12.93	13.08	801,084	+0.05(+0.39%)
Oct 13, 2011	13.04	13.13	12.75	13.03	676,509	-0.12(-0.90%)
Oct 12, 2011	13.01	13.36	12.86	13.15	950,334	+0.29(+2.29%)
Oct 11, 2011	12.89	13.02	12.65	12.85	965,208	-0.17(-1.29%)
Oct 10, 2011	12.61	13.04	12.59	13.02	946,830	+0.69(+5.60%)
Oct 07, 2011	12.79	12.84	12.31	12.33	1,045,370	-0.40(-3.17%)
Oct 06, 2011	12.65	12.78	12.30	12.73	1,348,748	+0.15(+1.20%)
Oct 05, 2011	12.44	12.70	12.23	12.58	1,271,357	+0.14(+1.15%)
Oct 04, 2011	11.77	12.45	11.56	12.44	1,927,332	+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.