Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.74	13.94	13.65	13.80	2,277,548	+0.10(+0.74%)
Dec 29, 2011	13.65	13.80	13.58	13.70	2,264,606	+0.10(+0.75%)
Dec 28, 2011	13.76	13.96	13.54	13.60	3,079,797	-0.18(-1.30%)
Dec 27, 2011	13.66	13.87	13.62	13.77	1,901,316	-0.01(-0.09%)
Dec 23, 2011	13.96	14.05	13.65	13.79	2,392,715	+0.63(+4.75%)
Dec 21, 2011	13.11	13.20	12.79	13.16	4,847,568	-0.05(-0.39%)
Dec 20, 2011	12.76	13.25	12.74	13.21	6,552,342	+0.67(+5.36%)
Dec 19, 2011	12.33	12.64	12.25	12.54	9,668,853	+0.31(+2.57%)
Dec 16, 2011	12.23	12.57	12.20	12.23	7,251,118	+0.07(+0.56%)
Dec 15, 2011	12.48	12.70	12.10	12.16	5,093,414	+0.21(+1.78%)
Dec 14, 2011	11.98	12.23	11.67	11.94	5,803,137	-0.03(-0.28%)
Dec 13, 2011	12.84	12.99	11.89	11.98	7,951,729	-0.77(-6.07%)
Dec 12, 2011	12.93	12.95	12.61	12.75	4,206,984	-0.43(-3.23%)
Dec 09, 2011	13.03	13.29	12.76	13.18	3,540,257	+0.19(+1.44%)
Dec 08, 2011	13.38	13.53	12.96	12.99	4,314,521	-0.49(-3.66%)
Dec 07, 2011	13.59	13.74	13.13	13.48	10,042,255	-0.21(-1.55%)
Dec 06, 2011	13.88	14.08	13.60	13.70	4,474,169	-0.24(-1.71%)
Dec 05, 2011	14.17	14.31	13.83	13.94	5,488,693	+0.03(+0.18%)
Dec 02, 2011	13.94	14.27	13.87	13.91	8,226,440	+0.16(+1.18%)
Dec 01, 2011	13.78	14.05	13.61	13.75	9,593,960	-0.13(-0.92%)
Nov 30, 2011	12.85	13.92	12.85	13.88	13,058,218	+1.53(+12.41%)
Nov 29, 2011	12.02	12.51	11.98	12.34	11,625,373	+0.14(+1.11%)
Nov 28, 2011	12.60	12.75	12.01	12.21	10,695,378	+0.19(+1.56%)
Nov 25, 2011	12.46	12.60	12.00	12.02	3,695,984	-0.35(-2.82%)
Nov 23, 2011	13.37	13.45	12.21	12.37	12,317,452	-1.16(-8.55%)
Nov 22, 2011	14.12	14.24	13.48	13.53	6,825,896	-0.57(-4.04%)
Nov 21, 2011	14.16	14.34	13.81	14.10	9,521,643	-0.36(-2.47%)
Nov 18, 2011	15.07	15.15	14.39	14.45	4,807,019	-0.35(-2.36%)
Nov 17, 2011	16.15	16.16	14.67	14.80	9,106,926	-1.35(-8.37%)
Nov 16, 2011	16.43	16.70	16.13	16.16	3,525,222	-0.46(-2.76%)
Nov 15, 2011	16.49	16.76	16.19	16.62	3,882,176	+0.03(+0.21%)
Nov 14, 2011	16.69	16.89	16.38	16.58	2,520,922	-0.23(-1.39%)
Nov 11, 2011	16.50	16.92	16.30	16.82	3,745,291	+0.58(+3.59%)
Nov 10, 2011	16.94	17.05	16.08	16.23	6,158,540	-0.46(-2.75%)
Nov 09, 2011	17.28	17.44	16.64	16.69	5,653,258	-1.28(-7.15%)
Nov 08, 2011	18.25	18.38	17.53	17.98	4,003,565	-0.16(-0.89%)
Nov 07, 2011	18.23	18.56	17.70	18.14	5,268,685	-0.43(-2.34%)
Nov 04, 2011	16.64	18.70	16.54	18.57	14,577,205	+1.13(+6.49%)
Nov 03, 2011	17.13	17.51	16.70	17.44	9,857,504	+1.21(+7.44%)
Nov 02, 2011	16.52	16.80	15.93	16.23	6,515,918	-0.03(-0.16%)
Nov 01, 2011	16.21	16.63	16.16	16.26	5,945,202	-0.60(-3.53%)
Oct 31, 2011	17.16	17.25	16.74	16.85	5,997,828	-0.41(-2.37%)
Oct 28, 2011	18.10	18.15	16.89	17.26	11,119,185	-0.93(-5.10%)
Oct 27, 2011	18.74	18.87	18.04	18.19	8,493,179	-0.01(-0.05%)
Oct 26, 2011	18.22	18.38	17.47	18.20	3,958,577	+0.31(+1.76%)
Oct 25, 2011	18.45	18.67	17.79	17.88	3,728,003	-0.74(-3.97%)
Oct 24, 2011	17.94	18.66	17.88	18.62	5,207,369	+0.82(+4.59%)
Oct 21, 2011	17.90	18.47	17.70	17.81	4,149,815	+0.21(+1.21%)
Oct 20, 2011	17.76	17.86	16.95	17.59	4,442,159	-0.13(-0.72%)
Oct 19, 2011	18.41	18.41	17.62	17.72	4,713,530	-0.93(-4.97%)
Oct 18, 2011	18.08	18.79	17.71	18.65	4,302,893	+0.58(+3.20%)
Oct 17, 2011	18.98	19.01	17.87	18.07	4,143,488	-0.99(-5.18%)
Oct 14, 2011	19.20	19.97	18.50	19.06	7,710,271	+0.83(+4.53%)
Oct 13, 2011	17.47	18.48	17.08	18.23	11,149,666	+0.60(+3.43%)
Oct 12, 2011	17.33	18.67	17.25	17.63	10,203,198	+0.69(+4.07%)
Oct 11, 2011	16.50	17.03	16.34	16.94	6,752,595	+0.30(+1.79%)
Oct 10, 2011	16.79	16.91	16.25	16.64	3,394,845	+0.37(+2.25%)
Oct 07, 2011	16.57	16.79	16.01	16.28	3,332,120	-0.17(-1.03%)
Oct 06, 2011	16.41	16.63	16.05	16.45	4,321,670	-0.01(-0.05%)
Oct 05, 2011	15.53	16.79	15.07	16.45	7,736,252	+1.00(+6.50%)
Oct 04, 2011	14.16	15.48	13.90	15.45	5,285,363	+1.02(+7.08%)

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.