Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.48	13.55	13.36	13.36	1,240,052	-0.11(-0.84%)
Dec 29, 2011	13.32	13.48	13.30	13.48	1,231,511	+0.22(+1.65%)
Dec 28, 2011	13.33	13.36	13.24	13.26	977,902	-0.11(-0.85%)
Dec 27, 2011	13.29	13.40	13.24	13.37	635,200	+0.08(+0.58%)
Dec 23, 2011	13.26	13.32	13.25	13.29	621,363	+0.02(+0.14%)
Dec 21, 2011	13.06	13.28	13.02	13.28	2,093,671	+0.22(+1.71%)
Dec 20, 2011	12.85	13.11	12.82	13.05	1,836,116	+0.43(+3.42%)
Dec 19, 2011	12.83	12.94	12.59	12.62	2,811,765	-0.19(-1.49%)
Dec 16, 2011	12.66	12.92	12.66	12.81	3,980,300	+0.13(+1.00%)
Dec 15, 2011	12.59	12.78	12.55	12.69	2,259,120	+0.24(+1.90%)
Dec 14, 2011	12.56	12.60	12.43	12.45	2,977,922	-0.11(-0.87%)
Dec 13, 2011	12.66	12.79	12.51	12.56	3,251,533	+0.03(+0.22%)
Dec 12, 2011	12.78	12.80	12.46	12.53	3,105,115	-0.39(-3.03%)
Dec 09, 2011	12.80	12.96	12.67	12.92	2,618,635	+0.19(+1.49%)
Dec 08, 2011	12.81	12.86	12.56	12.73	4,556,376	-0.10(-0.81%)
Dec 07, 2011	12.84	12.98	12.69	12.84	16,144,943	-0.06(-0.45%)
Dec 06, 2011	12.98	12.98	12.79	12.90	2,802,832	-0.07(-0.56%)
Dec 05, 2011	13.01	13.14	12.89	12.97	2,778,759	+0.14(+1.05%)
Dec 02, 2011	12.84	13.08	12.61	12.83	9,127,894	-0.57(-4.23%)
Dec 01, 2011	13.48	13.61	13.40	13.40	1,592,722	-0.09(-0.67%)
Nov 30, 2011	13.52	13.57	13.34	13.49	1,869,108	+0.31(+2.36%)
Nov 29, 2011	12.93	13.24	12.90	13.18	1,216,408	+0.34(+2.63%)
Nov 28, 2011	12.92	13.04	12.77	12.84	1,310,475	+0.17(+1.31%)
Nov 25, 2011	12.67	12.83	12.65	12.67	406,169	+0.00(+0.00%)
Nov 23, 2011	12.76	12.81	12.63	12.67	958,434	-0.19(-1.47%)
Nov 22, 2011	13.02	13.08	12.85	12.86	1,137,438	-0.14(-1.04%)
Nov 21, 2011	13.10	13.10	12.94	13.00	1,293,489	-0.26(-1.94%)
Nov 18, 2011	13.38	13.38	13.18	13.26	1,184,382	-0.05(-0.41%)
Nov 17, 2011	13.31	13.40	13.15	13.31	1,527,688	+0.02(+0.14%)
Nov 16, 2011	13.23	13.45	13.12	13.29	1,980,647	+0.01(+0.07%)
Nov 15, 2011	13.10	13.35	13.08	13.28	1,174,326	+0.12(+0.92%)
Nov 14, 2011	13.21	13.31	13.11	13.16	1,329,699	-0.08(-0.61%)
Nov 11, 2011	12.93	13.26	12.93	13.24	1,521,263	+0.41(+3.19%)
Nov 10, 2011	12.84	12.86	12.68	12.83	2,453,077	+0.09(+0.74%)
Nov 09, 2011	12.66	12.85	12.63	12.74	1,391,695	-0.24(-1.84%)
Nov 08, 2011	13.12	13.17	12.67	12.98	2,583,653	-0.24(-1.81%)
Nov 07, 2011	13.33	13.33	13.01	13.22	1,649,159	-0.03(-0.24%)
Nov 04, 2011	13.26	13.34	13.14	13.25	1,387,280	-0.13(-0.94%)
Nov 03, 2011	13.27	13.46	13.15	13.37	2,285,821	+0.23(+1.75%)
Nov 02, 2011	12.86	13.25	12.84	13.14	2,983,263	+0.49(+3.84%)
Nov 01, 2011	12.61	12.78	12.46	12.66	2,805,371	-0.25(-1.95%)
Oct 31, 2011	12.97	13.14	12.80	12.91	1,580,374	-0.14(-1.10%)
Oct 28, 2011	13.03	13.17	12.97	13.05	1,161,846	-0.02(-0.14%)
Oct 27, 2011	12.95	13.18	12.93	13.07	1,493,372	+0.38(+3.02%)
Oct 26, 2011	12.66	12.75	12.60	12.69	1,240,881	+0.13(+1.04%)
Oct 25, 2011	12.72	12.75	12.54	12.56	1,611,238	-0.23(-1.80%)
Oct 24, 2011	12.58	12.81	12.56	12.79	1,444,505	+0.20(+1.57%)
Oct 21, 2011	12.39	12.64	12.39	12.59	1,490,143	+0.29(+2.38%)
Oct 20, 2011	12.24	12.37	12.12	12.30	2,110,761	+0.08(+0.66%)
Oct 19, 2011	12.53	12.61	12.18	12.22	2,283,061	-0.32(-2.55%)
Oct 18, 2011	12.62	12.65	12.43	12.54	2,207,588	-0.09(-0.68%)
Oct 17, 2011	12.29	12.69	12.29	12.62	5,499,857	+0.18(+1.41%)
Oct 14, 2011	12.18	12.49	12.08	12.45	1,893,030	+0.36(+3.02%)
Oct 13, 2011	12.09	12.11	11.85	12.08	2,349,192	-0.07(-0.56%)
Oct 12, 2011	12.16	12.37	12.13	12.15	1,970,124	+0.05(+0.41%)
Oct 11, 2011	12.03	12.13	11.99	12.10	1,490,625	+0.01(+0.11%)
Oct 10, 2011	11.99	12.10	11.97	12.08	2,198,527	+0.26(+2.17%)
Oct 07, 2011	12.33	12.43	11.82	11.83	3,190,391	-0.06(-0.49%)
Oct 06, 2011	11.81	11.97	11.56	11.89	2,852,357	+0.26(+2.25%)
Oct 05, 2011	11.38	11.66	11.25	11.63	2,363,604	+0.29(+2.58%)
Oct 04, 2011	11.13	11.35	10.84	11.33	3,987,111	+0.13(+1.13%)

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.