Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.47	17.57	17.02	17.39	533,300	-0.08(-0.46%)
Dec 29, 2011	17.21	17.62	17.00	17.47	509,958	+0.30(+1.75%)
Dec 28, 2011	17.55	17.79	17.02	17.17	478,113	-0.32(-1.83%)
Dec 27, 2011	17.13	17.73	16.94	17.49	677,702	+0.34(+1.98%)
Dec 23, 2011	18.10	18.20	17.06	17.15	998,137	+0.27(+1.60%)
Dec 21, 2011	16.49	16.95	16.35	16.88	486,176	+0.42(+2.55%)
Dec 20, 2011	16.07	16.62	16.06	16.46	576,577	+0.70(+4.44%)
Dec 19, 2011	16.26	16.37	15.75	15.76	465,877	-0.43(-2.66%)
Dec 16, 2011	16.29	16.45	16.05	16.19	1,335,694	+0.05(+0.31%)
Dec 15, 2011	15.92	16.22	15.73	16.14	554,959	+0.45(+2.87%)
Dec 14, 2011	15.69	15.93	15.46	15.69	596,106	-0.16(-1.01%)
Dec 13, 2011	15.73	16.00	15.63	15.85	565,159	+0.24(+1.54%)
Dec 12, 2011	15.41	15.61	15.07	15.61	664,218	+0.11(+0.71%)
Dec 09, 2011	15.34	15.87	15.34	15.50	1,204,290	+0.22(+1.44%)
Dec 08, 2011	15.87	15.96	15.26	15.28	816,484	-0.72(-4.50%)
Dec 07, 2011	16.05	16.16	15.76	16.00	587,070	-0.06(-0.37%)
Dec 06, 2011	16.55	16.65	16.01	16.06	557,971	-0.51(-3.08%)
Dec 05, 2011	16.72	16.74	16.27	16.57	605,829	+0.15(+0.91%)
Dec 02, 2011	16.40	16.90	16.39	16.42	1,422,237	+0.17(+1.05%)
Dec 01, 2011	15.00	17.00	15.00	16.25	2,531,581	+1.21(+8.05%)
Nov 30, 2011	15.96	15.96	14.79	15.04	1,581,480	-0.30(-1.96%)
Nov 29, 2011	16.36	16.36	15.32	15.34	1,021,913	-1.10(-6.69%)
Nov 28, 2011	14.97	16.47	14.87	16.44	1,121,403	+1.87(+12.83%)
Nov 25, 2011	14.59	14.84	14.50	14.57	251,163	-0.21(-1.42%)
Nov 23, 2011	14.97	15.08	14.67	14.78	491,377	-0.35(-2.31%)
Nov 22, 2011	14.85	15.33	14.82	15.13	411,184	+0.25(+1.68%)
Nov 21, 2011	15.01	15.10	14.52	14.88	567,750	-0.28(-1.85%)
Nov 18, 2011	15.20	15.27	15.06	15.16	587,835	+0.01(+0.07%)
Nov 17, 2011	14.74	15.25	14.73	15.15	1,003,891	+0.37(+2.50%)
Nov 16, 2011	14.82	15.20	14.74	14.78	438,448	-0.17(-1.14%)
Nov 15, 2011	15.00	15.15	14.69	14.95	529,544	-0.20(-1.32%)
Nov 14, 2011	14.88	15.28	14.81	15.15	636,380	+0.23(+1.54%)
Nov 11, 2011	14.92	15.04	14.76	14.92	528,272	+0.11(+0.74%)
Nov 10, 2011	14.63	15.00	14.55	14.81	586,533	+0.35(+2.42%)
Nov 09, 2011	14.37	14.80	14.22	14.46	814,134	-0.19(-1.30%)
Nov 08, 2011	14.45	14.72	14.06	14.65	712,211	+0.31(+2.16%)
Nov 07, 2011	14.63	14.95	14.22	14.34	1,475,957	-0.34(-2.32%)
Nov 04, 2011	14.50	14.92	14.41	14.68	727,497	+0.19(+1.31%)
Nov 03, 2011	14.88	14.88	14.20	14.49	623,207	-0.20(-1.36%)
Nov 02, 2011	14.64	14.84	14.35	14.69	675,121	+0.26(+1.80%)
Nov 01, 2011	14.43	14.72	14.15	14.43	1,212,845	-0.37(-2.50%)
Oct 31, 2011	14.15	15.33	14.03	14.80	4,602,757	+2.56(+20.92%)
Oct 28, 2011	12.28	12.56	12.20	12.24	1,136,580	-0.06(-0.49%)
Oct 27, 2011	12.16	12.81	12.03	12.30	1,449,380	+0.39(+3.27%)
Oct 26, 2011	12.23	12.33	11.73	11.91	967,390	-0.05(-0.42%)
Oct 25, 2011	12.17	12.33	11.71	11.96	1,618,998	-2.00(-14.33%)
Oct 24, 2011	13.34	13.98	13.26	13.96	744,192	+0.62(+4.65%)
Oct 21, 2011	13.25	13.37	12.96	13.34	979,476	+0.39(+3.01%)
Oct 20, 2011	13.07	13.33	12.67	12.95	981,761	-0.15(-1.15%)
Oct 19, 2011	13.26	13.36	12.81	13.10	652,855	-0.22(-1.65%)
Oct 18, 2011	12.91	13.33	12.72	13.32	675,556	+0.43(+3.34%)
Oct 17, 2011	13.03	13.35	12.75	12.89	635,785	-0.32(-2.42%)
Oct 14, 2011	13.56	13.59	12.85	13.21	1,259,159	-0.24(-1.78%)
Oct 13, 2011	12.80	13.65	12.54	13.45	1,203,094	+0.69(+5.41%)
Oct 12, 2011	12.47	12.95	12.38	12.76	657,377	+0.27(+2.16%)
Oct 11, 2011	12.15	12.49	11.93	12.49	675,694	+0.25(+2.04%)
Oct 10, 2011	12.33	12.61	11.87	12.24	932,960	-0.02(-0.16%)
Oct 07, 2011	12.49	12.63	11.75	12.26	1,590,629	-0.21(-1.68%)
Oct 06, 2011	12.09	12.49	11.92	12.47	824,585	+0.35(+2.89%)
Oct 05, 2011	11.86	12.24	11.63	12.12	702,974	+0.29(+2.45%)
Oct 04, 2011	10.89	11.90	10.77	11.83	1,224,298	+0.81(+7.35%)

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.