Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.60	13.04	12.61	12.98	1,853,092	+0.37(+2.93%)
Dec 29, 2011	12.37	12.63	12.19	12.61	2,783,856	+0.31(+2.52%)
Dec 28, 2011	12.70	12.70	12.20	12.30	1,101,463	-0.45(-3.53%)
Dec 23, 2011	12.62	12.75	12.75	12.75	3,801,442	+0.61(+5.02%)
Dec 21, 2011	12.32	12.44	12.10	12.14	1,880,614	-0.18(-1.46%)
Dec 20, 2011	12.00	12.38	12.00	12.32	7,613,407	+0.57(+4.85%)
Dec 19, 2011	11.98	11.99	11.64	11.75	2,732,766	-0.01(-0.09%)
Dec 16, 2011	11.58	11.83	11.58	11.76	4,923,130	+0.10(+0.86%)
Dec 15, 2011	11.98	11.98	11.53	11.66	2,227,871	-0.14(-1.19%)
Dec 14, 2011	11.78	12.12	11.63	11.80	4,335,499	-0.08(-0.67%)
Dec 13, 2011	12.43	12.62	11.82	11.88	3,570,847	-0.45(-3.65%)
Dec 12, 2011	12.50	12.52	12.10	12.33	8,288,868	-0.32(-2.53%)
Dec 09, 2011	12.66	12.74	12.53	12.65	2,793,278	+0.11(+0.88%)
Dec 08, 2011	12.97	13.29	12.47	12.54	3,954,142	-0.72(-5.43%)
Dec 07, 2011	13.49	13.49	13.00	13.26	2,601,783	-0.18(-1.34%)
Dec 06, 2011	13.67	13.67	13.38	13.44	2,716,792	-0.12(-0.88%)
Dec 05, 2011	13.93	14.08	13.48	13.56	2,329,442	-0.18(-1.31%)
Dec 02, 2011	14.05	14.17	13.73	13.74	3,494,938	-0.16(-1.15%)
Dec 01, 2011	13.84	14.08	13.72	13.90	2,735,169	-0.06(-0.43%)
Nov 30, 2011	13.46	13.96	13.46	13.96	4,537,357	+0.90(+6.89%)
Nov 29, 2011	13.05	13.29	12.98	13.06	1,579,433	+0.06(+0.46%)
Nov 28, 2011	13.25	13.29	12.93	13.00	2,239,828	+0.21(+1.64%)
Nov 25, 2011	12.54	12.82	12.54	12.79	1,606,230	+0.28(+2.24%)
Nov 24, 2011	12.90	12.92	12.50	12.51	512,313	-0.29(-2.27%)
Nov 23, 2011	13.18	13.38	12.79	12.80	2,191,551	-0.69(-5.11%)
Nov 22, 2011	13.20	13.52	13.17	13.49	2,303,988	+0.19(+1.43%)
Nov 21, 2011	13.14	13.31	12.79	13.30	2,557,876	-0.21(-1.55%)
Nov 18, 2011	13.49	13.69	13.31	13.51	2,572,682	+0.22(+1.66%)
Nov 17, 2011	14.11	14.13	13.22	13.29	3,236,068	-0.82(-5.81%)
Nov 16, 2011	14.33	14.58	14.06	14.11	4,768,606	-0.22(-1.54%)
Nov 15, 2011	14.34	14.44	14.23	14.33	2,327,441	+0.03(+0.21%)
Nov 14, 2011	14.16	14.37	14.15	14.30	1,282,113	+0.08(+0.56%)
Nov 11, 2011	14.02	14.28	14.02	14.22	1,569,863	+0.26(+1.86%)
Nov 10, 2011	13.90	14.07	13.54	13.96	2,198,824	+0.20(+1.45%)
Nov 09, 2011	14.30	14.38	13.61	13.76	5,371,785	-0.89(-6.08%)
Nov 08, 2011	14.78	14.86	14.41	14.65	2,017,135	+0.02(+0.14%)
Nov 07, 2011	14.50	14.81	14.47	14.63	2,503,743	+0.16(+1.11%)
Nov 04, 2011	14.59	14.60	14.31	14.47	2,467,441	-0.06(-0.41%)
Nov 03, 2011	14.40	14.71	14.23	14.53	3,975,091	+0.34(+2.40%)
Nov 02, 2011	13.76	14.41	13.76	14.19	2,918,214	+0.42(+3.05%)
Nov 01, 2011	13.53	13.80	13.31	13.77	3,668,747	-0.37(-2.62%)
Oct 31, 2011	14.90	14.90	14.14	14.14	4,930,608	-0.74(-4.97%)
Oct 28, 2011	14.51	14.88	14.34	14.88	4,818,878	+0.37(+2.55%)
Oct 27, 2011	14.49	14.68	14.17	14.51	4,503,297	+0.54(+3.87%)
Oct 26, 2011	13.82	14.09	13.79	13.97	3,713,491	+0.18(+1.31%)
Oct 25, 2011	14.15	14.25	13.74	13.79	3,459,692	-0.35(-2.48%)
Oct 24, 2011	14.20	14.25	14.01	14.14	4,253,183	+0.17(+1.22%)
Oct 21, 2011	14.00	14.13	13.84	13.97	3,046,163	+0.21(+1.53%)
Oct 20, 2011	13.63	13.90	13.49	13.76	12,275,318	+0.04(+0.29%)
Oct 19, 2011	13.82	13.91	13.48	13.72	4,580,770	-0.13(-0.94%)
Oct 18, 2011	13.45	13.94	13.19	13.85	4,719,002	+0.56(+4.21%)
Oct 17, 2011	13.50	13.55	13.23	13.29	3,473,878	-0.22(-1.63%)
Oct 14, 2011	13.39	13.60	13.18	13.51	4,668,792	+0.49(+3.76%)
Oct 13, 2011	12.79	13.02	12.50	13.02	3,156,851	+0.23(+1.80%)
Oct 12, 2011	13.00	13.02	12.76	12.79	2,954,359	+0.06(+0.47%)
Oct 11, 2011	12.66	12.80	12.43	12.73	3,504,490	+0.52(+4.26%)
Oct 07, 2011	12.68	12.68	12.16	12.21	5,691,285	-0.25(-2.01%)
Oct 06, 2011	12.01	12.82	12.38	12.46	8,685,054	+0.71(+6.04%)
Oct 05, 2011	12.18	12.28	11.34	11.75	11,907,341	-0.40(-3.29%)
Oct 04, 2011	11.66	12.20	11.42	12.15	4,022,881	+0.11(+0.91%)

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.