Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.58	14.58	14.46	14.48	357,611	-0.10(-0.69%)
Dec 29, 2011	14.51	14.72	14.51	14.58	318,606	+0.13(+0.90%)
Dec 28, 2011	14.69	14.69	14.44	14.45	327,160	-0.28(-1.90%)
Dec 27, 2011	14.66	14.85	14.56	14.73	431,586	+0.01(+0.07%)
Dec 23, 2011	14.63	14.74	14.56	14.72	252,349	+0.21(+1.45%)
Dec 21, 2011	14.57	14.58	14.38	14.51	856,513	-0.13(-0.89%)
Dec 20, 2011	14.31	14.65	14.12	14.64	2,150,898	+0.48(+3.39%)
Dec 19, 2011	14.20	14.28	14.05	14.16	773,109	-0.02(-0.14%)
Dec 16, 2011	13.71	14.18	13.70	14.18	3,622,713	+0.59(+4.34%)
Dec 15, 2011	13.64	13.78	13.55	13.59	1,006,174	+0.08(+0.59%)
Dec 14, 2011	13.33	13.68	13.33	13.51	1,075,675	+0.09(+0.67%)
Dec 13, 2011	13.61	13.75	13.30	13.42	924,153	-0.14(-1.03%)
Dec 12, 2011	13.44	13.56	13.28	13.56	563,456	-0.04(-0.29%)
Dec 09, 2011	13.28	13.68	13.26	13.60	734,907	+0.34(+2.56%)
Dec 08, 2011	13.41	13.42	13.21	13.26	623,025	-0.25(-1.85%)
Dec 07, 2011	13.30	13.59	13.12	13.51	556,627	+0.12(+0.90%)
Dec 06, 2011	13.42	13.53	13.37	13.39	756,784	-0.13(-0.96%)
Dec 05, 2011	13.59	13.61	13.39	13.52	691,636	+0.10(+0.75%)
Dec 02, 2011	13.51	13.61	13.34	13.42	594,492	+0.00(+0.00%)
Dec 01, 2011	13.12	13.48	13.09	13.42	1,410,241	+0.25(+1.90%)
Nov 30, 2011	13.53	13.57	13.15	13.17	2,378,376	+0.00(+0.00%)
Nov 29, 2011	13.12	13.25	12.98	13.17	754,847	+0.06(+0.46%)
Nov 28, 2011	13.13	13.15	12.93	13.11	919,861	+0.37(+2.90%)
Nov 25, 2011	12.78	12.98	12.72	12.74	393,143	-0.12(-0.93%)
Nov 23, 2011	12.85	12.91	12.71	12.86	940,824	-0.10(-0.77%)
Nov 22, 2011	12.95	13.09	12.84	12.96	1,111,261	-0.02(-0.15%)
Nov 21, 2011	13.07	13.15	12.95	12.98	1,115,405	-0.32(-2.41%)
Nov 18, 2011	13.21	13.36	13.12	13.30	1,069,935	+0.10(+0.76%)
Nov 17, 2011	13.37	13.53	13.16	13.20	1,092,664	-0.23(-1.71%)
Nov 16, 2011	13.52	13.72	13.35	13.43	1,675,183	-0.17(-1.25%)
Nov 15, 2011	13.56	13.77	13.47	13.60	1,430,679	+0.00(+0.00%)
Nov 14, 2011	13.30	13.65	13.16	13.60	1,997,015	+0.39(+2.95%)
Nov 11, 2011	13.04	13.48	13.04	13.21	3,980,927	+0.21(+1.62%)
Nov 10, 2011	13.13	13.35	12.76	13.00	12,584,240	-0.07(-0.54%)
Nov 09, 2011	13.50	13.73	13.05	13.07	3,302,326	-1.47(-10.11%)
Nov 08, 2011	14.50	14.58	14.18	14.54	429,144	+0.16(+1.11%)
Nov 07, 2011	14.47	14.55	14.22	14.38	426,936	-0.16(-1.10%)
Nov 04, 2011	14.45	14.60	14.28	14.54	743,526	-0.04(-0.27%)
Nov 03, 2011	14.62	14.66	14.24	14.58	765,700	+0.04(+0.28%)
Nov 02, 2011	14.38	14.56	14.25	14.54	518,424	+0.42(+2.97%)
Nov 01, 2011	13.96	14.52	13.80	14.12	1,241,557	-0.38(-2.62%)
Oct 31, 2011	14.45	14.72	14.18	14.50	756,939	-0.18(-1.23%)
Oct 28, 2011	14.62	14.78	14.29	14.68	888,881	+0.03(+0.20%)
Oct 27, 2011	14.71	14.95	14.48	14.65	1,109,212	+0.34(+2.38%)
Oct 26, 2011	14.28	14.41	13.92	14.31	1,004,083	+0.16(+1.13%)
Oct 25, 2011	13.61	14.40	13.61	14.15	2,114,873	+0.57(+4.20%)
Oct 24, 2011	13.18	13.62	13.18	13.58	1,211,827	+0.40(+3.03%)
Oct 21, 2011	13.24	13.28	13.02	13.18	816,742	+0.16(+1.23%)
Oct 20, 2011	12.89	13.08	12.72	13.02	640,388	+0.15(+1.17%)
Oct 19, 2011	13.13	13.26	12.80	12.87	828,773	-0.27(-2.05%)
Oct 18, 2011	12.85	13.20	12.77	13.14	822,091	+0.33(+2.58%)
Oct 17, 2011	13.06	13.06	12.75	12.81	621,622	-0.32(-2.44%)
Oct 14, 2011	13.32	13.38	13.01	13.13	551,699	-0.02(-0.15%)
Oct 13, 2011	13.20	13.34	12.93	13.15	639,079	-0.18(-1.35%)
Oct 12, 2011	13.45	13.45	13.20	13.33	746,514	+0.01(+0.08%)
Oct 11, 2011	13.24	13.42	13.14	13.32	710,435	+0.04(+0.30%)
Oct 10, 2011	13.08	13.29	12.98	13.28	703,769	+0.45(+3.51%)
Oct 07, 2011	13.09	13.23	12.81	12.83	727,591	-0.23(-1.76%)
Oct 06, 2011	12.85	13.07	12.81	13.06	906,936	+0.43(+3.40%)
Oct 05, 2011	12.51	12.72	12.34	12.63	671,703	+0.11(+0.88%)
Oct 04, 2011	11.95	12.53	11.72	12.52	2,013,156	+0.46(+3.81%)

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.