Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.24	15.41	14.87	14.90	42,048	-0.25(-1.65%)
Dec 29, 2011	14.87	15.49	14.87	15.15	71,449	+0.36(+2.43%)
Dec 28, 2011	15.58	15.58	14.71	14.79	51,240	-0.88(-5.60%)
Dec 27, 2011	15.49	15.76	15.33	15.66	37,443	+0.04(+0.27%)
Dec 23, 2011	15.73	15.73	15.15	15.62	18,636	-0.01(-0.05%)
Dec 21, 2011	15.77	15.77	15.19	15.63	43,995	-0.30(-1.89%)
Dec 20, 2011	15.61	15.94	15.38	15.93	37,719	+0.81(+5.36%)
Dec 19, 2011	16.06	16.22	15.03	15.12	91,724	-0.59(-3.77%)
Dec 16, 2011	16.52	16.52	15.69	15.71	77,723	-0.48(-2.94%)
Dec 15, 2011	16.37	16.37	15.89	16.19	28,330	+0.21(+1.31%)
Dec 14, 2011	15.46	16.18	15.28	15.98	97,039	+0.44(+2.85%)
Dec 13, 2011	16.35	16.35	15.36	15.54	105,207	-0.57(-3.53%)
Dec 12, 2011	16.14	16.32	15.70	16.11	74,057	-0.44(-2.67%)
Dec 09, 2011	16.12	16.65	16.00	16.55	85,389	+0.52(+3.23%)
Dec 08, 2011	15.91	16.40	15.85	16.03	82,922	-0.07(-0.41%)
Dec 07, 2011	16.08	16.41	15.88	16.10	56,919	-0.14(-0.87%)
Dec 06, 2011	16.17	16.49	15.98	16.24	61,202	+0.18(+1.09%)
Dec 05, 2011	16.48	16.61	15.79	16.07	52,950	+0.04(+0.26%)
Dec 02, 2011	16.37	16.53	15.51	16.02	90,352	+0.02(+0.10%)
Dec 01, 2011	16.03	16.25	15.61	16.01	88,480	-0.19(-1.19%)
Nov 30, 2011	15.97	16.61	15.82	16.20	162,396	+1.18(+7.84%)
Nov 29, 2011	15.17	15.26	14.60	15.02	85,943	-0.04(-0.28%)
Nov 28, 2011	14.66	15.33	14.00	15.06	105,863	+1.23(+8.87%)
Nov 25, 2011	14.14	14.50	13.74	13.84	15,029	-0.37(-2.59%)
Nov 23, 2011	14.90	15.01	13.99	14.20	84,513	-0.90(-5.97%)
Nov 22, 2011	15.12	15.57	14.92	15.11	82,632	-0.08(-0.50%)
Nov 21, 2011	15.71	15.80	14.95	15.18	55,581	-0.94(-5.80%)
Nov 18, 2011	16.00	16.70	16.00	16.12	51,794	+0.01(+0.05%)
Nov 17, 2011	15.77	16.37	15.59	16.11	75,385	+0.28(+1.74%)
Nov 16, 2011	16.28	16.76	15.82	15.83	100,486	-0.70(-4.24%)
Nov 15, 2011	16.40	16.94	16.28	16.53	72,908	-0.03(-0.15%)
Nov 14, 2011	16.09	16.57	16.09	16.56	89,904	+0.35(+2.16%)
Nov 11, 2011	16.18	16.45	16.06	16.21	80,001	+0.38(+2.43%)
Nov 10, 2011	15.55	16.51	15.51	15.82	65,934	+0.56(+3.66%)
Nov 09, 2011	15.78	16.19	15.17	15.26	84,475	-1.24(-7.54%)
Nov 08, 2011	15.58	16.51	15.40	16.51	170,300	+1.28(+8.39%)
Nov 07, 2011	14.42	15.27	14.25	15.23	46,723	+0.63(+4.29%)
Nov 04, 2011	14.50	14.77	14.12	14.60	65,057	-0.18(-1.24%)
Nov 03, 2011	13.93	14.85	13.43	14.79	95,426	+1.29(+9.59%)
Nov 02, 2011	12.60	13.56	12.48	13.49	68,075	+1.27(+10.38%)
Nov 01, 2011	12.64	12.82	12.08	12.22	65,683	-1.29(-9.52%)
Oct 31, 2011	12.93	13.72	12.93	13.51	76,972	+0.11(+0.81%)
Oct 28, 2011	13.59	13.95	13.01	13.40	53,879	-0.29(-2.13%)
Oct 27, 2011	13.29	13.79	12.84	13.69	120,444	+1.14(+9.12%)
Oct 26, 2011	12.51	12.90	11.87	12.55	75,747	+0.43(+3.51%)
Oct 25, 2011	12.83	12.83	12.02	12.12	89,968	-0.89(-6.80%)
Oct 24, 2011	12.02	13.05	12.02	13.01	55,035	+1.29(+10.97%)
Oct 21, 2011	11.75	11.92	11.36	11.72	89,694	+0.28(+2.48%)
Oct 20, 2011	11.64	11.64	10.78	11.44	58,291	-0.19(-1.65%)
Oct 19, 2011	12.81	12.82	11.62	11.63	22,194	-1.16(-9.07%)
Oct 18, 2011	11.77	13.10	11.48	12.79	36,750	+1.09(+9.35%)
Oct 17, 2011	12.78	12.78	11.59	11.70	35,968	-1.22(-9.44%)
Oct 14, 2011	12.37	13.08	12.15	12.92	27,334	+0.80(+6.62%)
Oct 13, 2011	12.07	12.12	11.56	12.12	18,282	-0.10(-0.82%)
Oct 12, 2011	11.27	12.39	10.98	12.22	49,175	+1.15(+10.41%)
Oct 11, 2011	10.71	11.09	10.65	11.06	70,512	+0.19(+1.77%)
Oct 10, 2011	10.44	10.89	10.24	10.87	42,740	+0.81(+8.05%)
Oct 07, 2011	10.56	10.67	9.803	10.06	72,857	-0.44(-4.21%)
Oct 06, 2011	9.928	10.53	9.669	10.50	91,166	+0.57(+5.71%)
Oct 05, 2011	9.561	10.15	9.482	9.937	35,738	+0.46(+4.85%)
Oct 04, 2011	8.943	9.603	8.843	9.477	76,342	+0.46(+5.09%)

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.