Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.83	11.97	11.81	11.89	3,031,044	+0.00(+0.03%)
Dec 29, 2011	11.91	11.92	11.74	11.89	2,967,498	+0.05(+0.42%)
Dec 28, 2011	12.00	12.09	11.70	11.84	4,597,986	-0.18(-1.52%)
Dec 27, 2011	11.98	12.14	11.93	12.02	2,155,342	+0.04(+0.36%)
Dec 23, 2011	11.90	11.99	11.86	11.98	2,576,768	+0.31(+2.63%)
Dec 21, 2011	11.45	11.73	11.43	11.67	6,031,151	+0.17(+1.46%)
Dec 20, 2011	11.67	11.77	11.36	11.50	8,805,433	+0.09(+0.81%)
Dec 19, 2011	11.43	11.72	11.33	11.41	8,782,738	-0.01(-0.06%)
Dec 16, 2011	11.73	11.88	11.36	11.42	11,837,749	-0.20(-1.75%)
Dec 15, 2011	11.79	11.88	11.55	11.62	4,893,051	-0.05(-0.46%)
Dec 14, 2011	12.03	12.09	11.44	11.67	9,803,387	-0.45(-3.74%)
Dec 13, 2011	12.18	12.46	11.95	12.13	10,334,759	-0.23(-1.85%)
Dec 12, 2011	12.29	12.36	12.11	12.36	15,279,195	-0.10(-0.83%)
Dec 09, 2011	12.16	12.47	12.07	12.46	8,928,239	+0.31(+2.53%)
Dec 08, 2011	12.26	12.35	11.96	12.15	13,822,234	-0.17(-1.39%)
Dec 07, 2011	12.31	12.36	12.08	12.32	11,241,955	-0.05(-0.40%)
Dec 06, 2011	12.35	12.42	12.14	12.37	8,301,256	+0.09(+0.70%)
Dec 05, 2011	12.16	12.66	12.10	12.29	12,754,713	+0.39(+3.27%)
Dec 02, 2011	12.29	12.42	11.83	11.90	10,457,822	-0.23(-1.89%)
Dec 01, 2011	12.12	12.26	11.91	12.13	8,394,589	+0.20(+1.68%)
Nov 30, 2011	12.18	12.33	11.59	11.93	17,235,030	+0.08(+0.66%)
Nov 29, 2011	11.97	12.01	11.71	11.85	10,676,242	-0.04(-0.33%)
Nov 28, 2011	12.01	12.21	11.67	11.89	10,681,295	+0.36(+3.13%)
Nov 25, 2011	11.66	11.69	11.50	11.53	3,824,233	-0.20(-1.71%)
Nov 23, 2011	11.78	11.94	11.61	11.73	11,534,025	-0.25(-2.06%)
Nov 22, 2011	11.82	11.98	11.51	11.97	8,532,174	+0.24(+2.07%)
Nov 21, 2011	11.55	11.90	11.18	11.73	9,188,619	+0.01(+0.06%)
Nov 18, 2011	11.38	11.77	11.29	11.72	8,868,313	+0.43(+3.79%)
Nov 17, 2011	11.69	11.91	11.16	11.29	21,894,836	-0.36(-3.12%)
Nov 16, 2011	12.41	12.52	11.50	11.66	34,671,000	-1.55(-11.74%)
Nov 15, 2011	13.04	13.33	12.95	13.21	7,857,675	+0.10(+0.74%)
Nov 14, 2011	13.37	13.44	12.63	13.11	11,402,938	-0.38(-2.81%)
Nov 11, 2011	13.67	14.00	13.45	13.49	11,250,032	+0.03(+0.19%)
Nov 10, 2011	13.46	13.53	12.86	13.47	9,687,233	+0.24(+1.84%)
Nov 09, 2011	13.22	13.93	13.05	13.22	9,761,439	-0.39(-2.86%)
Nov 08, 2011	13.94	14.09	13.47	13.61	7,025,401	-0.29(-2.08%)
Nov 07, 2011	13.62	13.95	13.62	13.90	5,754,235	+0.11(+0.78%)
Nov 04, 2011	13.65	13.83	13.39	13.80	7,919,112	-0.02(-0.13%)
Nov 03, 2011	13.93	14.13	13.61	13.81	10,921,529	+0.12(+0.89%)
Nov 02, 2011	13.18	13.73	13.13	13.69	12,837,592	+0.83(+6.47%)
Nov 01, 2011	12.68	13.62	12.25	12.86	18,464,462	+0.04(+0.28%)
Oct 31, 2011	13.22	13.22	12.65	12.82	9,211,992	-0.51(-3.80%)
Oct 28, 2011	13.28	13.44	12.95	13.33	10,162,018	-0.00(-0.03%)
Oct 27, 2011	12.60	13.47	12.60	13.33	10,814,490	+0.93(+7.49%)
Oct 26, 2011	12.08	12.48	11.86	12.41	10,465,873	+0.63(+5.34%)
Oct 25, 2011	12.38	12.38	11.22	11.78	25,966,052	-1.03(-8.03%)
Oct 24, 2011	13.41	13.74	12.70	12.81	9,202,193	-0.54(-4.02%)
Oct 21, 2011	13.18	13.46	13.04	13.34	9,008,943	+0.31(+2.36%)
Oct 20, 2011	12.72	13.10	12.61	13.03	6,544,228	+0.32(+2.50%)
Oct 19, 2011	12.93	13.24	12.66	12.72	8,445,655	-0.21(-1.63%)
Oct 18, 2011	12.41	13.05	12.21	12.93	6,345,835	+0.45(+3.58%)
Oct 17, 2011	12.87	13.03	12.45	12.48	6,603,364	-0.43(-3.32%)
Oct 14, 2011	12.30	12.93	12.27	12.91	9,433,533	+0.85(+7.02%)
Oct 13, 2011	11.91	12.11	11.73	12.06	8,876,026	+0.07(+0.60%)
Oct 12, 2011	11.94	12.19	11.89	11.99	10,560,004	+0.15(+1.27%)
Oct 11, 2011	11.67	12.01	11.58	11.84	9,259,155	+0.06(+0.55%)
Oct 10, 2011	11.53	11.96	11.46	11.78	7,005,978	+0.49(+4.34%)
Oct 07, 2011	12.04	12.14	11.16	11.29	11,943,595	-0.60(-5.08%)
Oct 06, 2011	11.79	11.91	11.66	11.89	11,167,586	+0.65(+5.75%)
Oct 05, 2011	10.38	11.35	10.19	11.24	14,646,624	+0.97(+9.46%)
Oct 04, 2011	9.573	10.29	9.527	10.27	14,402,605	+0.58(+5.93%)

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.