Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.40	13.47	13.19	13.21	761,240	-0.18(-1.34%)
Dec 29, 2011	13.32	13.66	13.21	13.39	901,574	+0.15(+1.12%)
Dec 28, 2011	13.57	13.61	13.15	13.25	970,470	-0.36(-2.64%)
Dec 27, 2011	13.46	13.73	13.35	13.61	527,975	+0.03(+0.20%)
Dec 23, 2011	13.52	13.63	13.32	13.58	567,610	+0.55(+4.26%)
Dec 21, 2011	12.90	13.11	12.59	13.02	1,135,106	+0.08(+0.61%)
Dec 20, 2011	12.63	13.09	12.57	12.94	1,440,077	+0.66(+5.38%)
Dec 19, 2011	12.90	12.94	12.20	12.28	1,315,362	-0.55(-4.32%)
Dec 16, 2011	13.00	13.39	12.71	12.84	2,729,057	-0.03(-0.21%)
Dec 15, 2011	13.01	13.11	12.70	12.87	1,947,875	+0.11(+0.83%)
Dec 14, 2011	12.89	13.00	12.50	12.76	2,262,039	-0.29(-2.19%)
Dec 13, 2011	13.49	13.66	12.92	13.04	1,677,186	-0.35(-2.60%)
Dec 12, 2011	13.49	13.49	13.13	13.39	1,955,061	-0.32(-2.31%)
Dec 09, 2011	13.46	13.83	13.30	13.71	1,270,170	+0.39(+2.93%)
Dec 08, 2011	13.65	13.75	13.27	13.32	1,016,455	-0.51(-3.71%)
Dec 07, 2011	13.94	13.96	13.43	13.83	1,867,101	-0.29(-2.06%)
Dec 06, 2011	14.20	14.31	13.89	14.12	1,542,271	-0.10(-0.67%)
Dec 05, 2011	14.18	14.63	13.99	14.22	1,561,489	+0.36(+2.59%)
Dec 02, 2011	14.20	14.20	13.82	13.86	1,237,177	-0.08(-0.57%)
Dec 01, 2011	13.92	14.25	13.75	13.94	1,636,677	-0.06(-0.45%)
Nov 30, 2011	13.83	14.16	13.81	14.00	2,231,396	+0.80(+6.08%)
Nov 29, 2011	13.35	13.36	13.14	13.20	1,312,029	-0.06(-0.44%)
Nov 28, 2011	12.78	13.31	12.73	13.26	3,113,291	+1.02(+8.33%)
Nov 25, 2011	12.52	12.66	12.19	12.24	528,937	-0.40(-3.14%)
Nov 23, 2011	12.83	12.94	12.57	12.63	1,847,430	-0.41(-3.16%)
Nov 22, 2011	13.04	13.25	12.86	13.04	1,882,405	-0.02(-0.12%)
Nov 21, 2011	13.11	13.18	12.81	13.06	2,305,490	-0.39(-2.91%)
Nov 18, 2011	13.45	13.66	13.28	13.45	881,587	+0.13(+0.99%)
Nov 17, 2011	14.09	14.10	13.13	13.32	2,258,517	-0.85(-6.00%)
Nov 16, 2011	14.10	14.61	14.05	14.17	802,533	-0.18(-1.25%)
Nov 15, 2011	14.35	14.51	14.07	14.35	1,035,639	-0.14(-0.95%)
Nov 14, 2011	14.57	14.73	14.20	14.49	889,478	-0.20(-1.33%)
Nov 11, 2011	14.43	15.14	14.37	14.68	1,938,934	+0.58(+4.08%)
Nov 10, 2011	14.06	14.28	13.82	14.11	1,814,069	+0.40(+2.89%)
Nov 09, 2011	14.20	14.29	13.46	13.71	2,564,739	-1.07(-7.22%)
Nov 08, 2011	14.74	14.85	14.18	14.78	1,473,881	+0.19(+1.30%)
Nov 07, 2011	14.81	14.86	14.24	14.59	2,098,191	-0.17(-1.18%)
Nov 04, 2011	14.05	14.87	13.91	14.76	4,052,299	+0.53(+3.71%)
Nov 03, 2011	13.10	14.41	12.96	14.23	4,606,655	+1.28(+9.91%)
Nov 02, 2011	12.14	13.11	12.07	12.95	5,368,948	+1.16(+9.86%)
Nov 01, 2011	12.13	12.47	11.32	11.79	10,921,808	-3.03(-20.44%)
Oct 31, 2011	15.36	15.65	14.81	14.81	2,179,175	-1.05(-6.63%)
Oct 28, 2011	15.92	16.10	15.55	15.87	2,290,280	-0.18(-1.12%)
Oct 27, 2011	15.49	16.39	15.39	16.05	2,423,791	+1.43(+9.76%)
Oct 26, 2011	14.37	14.77	13.83	14.62	1,419,348	+0.53(+3.79%)
Oct 25, 2011	14.88	14.94	14.04	14.09	1,989,018	-0.90(-5.99%)
Oct 24, 2011	14.22	15.04	14.13	14.98	1,421,434	+0.86(+6.06%)
Oct 21, 2011	14.12	14.38	13.87	14.13	1,166,441	+0.17(+1.25%)
Oct 20, 2011	13.74	14.00	13.38	13.95	1,542,188	+0.15(+1.11%)
Oct 19, 2011	14.34	14.36	13.69	13.80	1,749,218	-0.54(-3.76%)
Oct 18, 2011	13.99	14.61	13.64	14.34	4,208,832	+0.36(+2.57%)
Oct 17, 2011	15.37	15.37	13.93	13.98	2,060,299	-1.41(-9.17%)
Oct 14, 2011	14.98	15.45	14.81	15.39	1,370,114	+0.76(+5.16%)
Oct 13, 2011	14.69	14.69	14.20	14.64	1,835,631	-0.27(-1.81%)
Oct 12, 2011	14.43	15.24	14.41	14.90	3,617,167	+0.59(+4.10%)
Oct 11, 2011	13.53	14.41	13.43	14.32	2,343,313	+0.61(+4.47%)
Oct 10, 2011	13.52	13.82	13.35	13.71	1,487,847	+0.62(+4.77%)
Oct 07, 2011	13.73	13.87	12.87	13.08	2,145,408	-0.61(-4.44%)
Oct 06, 2011	13.56	13.71	13.32	13.69	1,824,795	+0.53(+4.06%)
Oct 05, 2011	12.39	13.26	12.23	13.16	2,504,132	+0.75(+6.05%)
Oct 04, 2011	11.06	12.46	11.03	12.41	3,159,853	+1.12(+9.93%)

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.