Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.53	20.57	20.29	20.29	9,984,911	-0.24(-1.17%)
Dec 29, 2011	20.04	20.58	20.02	20.53	14,067,301	+0.50(+2.47%)
Dec 28, 2011	20.47	20.52	19.99	20.03	15,366,967	-0.38(-1.88%)
Dec 27, 2011	20.15	20.55	20.11	20.41	11,262,949	+0.22(+1.07%)
Dec 23, 2011	20.46	20.49	20.10	20.20	14,486,382	-0.55(-2.66%)
Dec 21, 2011	20.59	20.81	20.36	20.75	22,922,738	+0.18(+0.89%)
Dec 20, 2011	20.10	20.59	20.07	20.57	23,617,290	+0.81(+4.09%)
Dec 19, 2011	20.03	20.18	19.70	19.76	19,391,764	-0.24(-1.20%)
Dec 16, 2011	19.84	20.00	19.59	20.00	35,943,084	+0.29(+1.46%)
Dec 15, 2011	19.72	19.78	19.62	19.71	22,818,114	+0.14(+0.74%)
Dec 14, 2011	19.31	19.65	19.28	19.57	28,181,756	+0.24(+1.24%)
Dec 13, 2011	19.78	19.82	19.22	19.33	19,548,026	-0.41(-2.07%)
Dec 12, 2011	19.76	19.86	19.49	19.74	18,665,612	-0.22(-1.12%)
Dec 09, 2011	20.02	20.18	19.93	19.96	25,446,970	+0.07(+0.36%)
Dec 08, 2011	19.96	20.16	19.85	19.89	33,150,632	-0.26(-1.27%)
Dec 07, 2011	19.64	20.17	19.64	20.14	40,370,916	+0.34(+1.74%)
Dec 06, 2011	19.42	19.90	19.35	19.80	22,569,338	+0.34(+1.72%)
Dec 05, 2011	19.59	19.72	19.33	19.46	17,246,292	+0.03(+0.16%)
Dec 02, 2011	19.28	19.49	19.14	19.43	24,049,664	+0.35(+1.84%)
Dec 01, 2011	19.11	19.36	19.05	19.08	17,579,084	-0.11(-0.58%)
Nov 30, 2011	19.89	20.06	18.98	19.19	34,718,308	-0.23(-1.19%)
Nov 29, 2011	18.80	19.50	18.76	19.42	33,179,030	+0.75(+4.02%)
Nov 28, 2011	18.51	18.93	18.35	18.67	16,686,754	+0.54(+3.00%)
Nov 25, 2011	18.02	18.40	17.90	18.13	7,568,529	+0.16(+0.89%)
Nov 23, 2011	18.15	18.15	17.90	17.97	14,713,353	-0.26(-1.45%)
Nov 22, 2011	18.46	18.52	18.20	18.23	14,467,762	-0.22(-1.21%)
Nov 21, 2011	18.34	18.56	18.24	18.46	15,880,551	-0.18(-0.94%)
Nov 18, 2011	18.72	18.75	18.33	18.63	18,509,738	-0.06(-0.30%)
Nov 17, 2011	18.79	19.12	18.57	18.69	23,382,986	-0.09(-0.47%)
Nov 16, 2011	18.30	19.22	18.22	18.78	28,941,264	+0.23(+1.25%)
Nov 15, 2011	18.66	18.83	18.30	18.54	18,727,402	-0.24(-1.28%)
Nov 14, 2011	18.54	19.18	18.54	18.78	36,719,864	+0.31(+1.69%)
Nov 11, 2011	18.18	18.98	18.18	18.47	34,271,512	+0.52(+2.89%)
Nov 10, 2011	17.95	18.22	17.67	17.95	22,712,014	+0.21(+1.17%)
Nov 09, 2011	17.88	18.25	17.62	17.74	18,079,676	-0.46(-2.50%)
Nov 08, 2011	17.97	18.22	17.62	18.20	19,306,518	+0.37(+2.06%)
Nov 07, 2011	17.27	17.84	17.17	17.83	21,131,948	+0.62(+3.57%)
Nov 04, 2011	17.18	17.31	16.95	17.22	13,026,119	-0.07(-0.42%)
Nov 03, 2011	17.10	17.31	16.83	17.29	15,164,076	+0.24(+1.41%)
Nov 02, 2011	16.81	17.14	16.61	17.05	17,881,476	+0.58(+3.54%)
Nov 01, 2011	16.30	16.74	16.26	16.47	18,639,046	-0.34(-2.00%)
Oct 31, 2011	16.92	17.13	16.79	16.80	15,675,127	-0.28(-1.64%)
Oct 28, 2011	17.47	17.47	16.99	17.08	17,973,422	-0.42(-2.42%)
Oct 27, 2011	17.72	17.82	17.42	17.51	19,985,528	+0.21(+1.20%)
Oct 26, 2011	17.36	17.52	17.07	17.30	17,179,260	+0.10(+0.60%)
Oct 25, 2011	17.52	17.62	17.15	17.19	22,404,320	-0.22(-1.24%)
Oct 24, 2011	17.67	17.97	17.38	17.41	21,065,720	-0.28(-1.58%)
Oct 21, 2011	17.41	17.74	17.35	17.69	19,711,592	+0.49(+2.83%)
Oct 20, 2011	16.83	17.25	16.82	17.20	15,616,211	+0.38(+2.28%)
Oct 19, 2011	17.17	17.31	16.78	16.82	15,216,450	-0.36(-2.09%)
Oct 18, 2011	16.77	17.35	16.62	17.18	16,083,041	+0.48(+2.87%)
Oct 17, 2011	16.44	17.11	16.44	16.70	21,193,024	+0.08(+0.48%)
Oct 14, 2011	16.46	16.67	16.31	16.62	13,802,738	+0.38(+2.35%)
Oct 13, 2011	16.17	16.50	16.07	16.24	8,788,876	-0.14(-0.82%)
Oct 12, 2011	16.39	16.56	16.28	16.37	12,171,149	+0.07(+0.44%)
Oct 11, 2011	16.52	16.57	16.26	16.30	26,666,020	-0.26(-1.58%)
Oct 10, 2011	16.26	16.57	16.26	16.56	21,533,048	+0.41(+2.56%)
Oct 07, 2011	16.20	16.40	15.92	16.15	41,041,988	+0.08(+0.49%)
Oct 06, 2011	15.75	16.09	15.75	16.07	36,241,900	+0.40(+2.53%)
Oct 05, 2011	15.54	15.73	15.32	15.67	17,312,114	+0.06(+0.41%)
Oct 04, 2011	14.80	15.66	14.73	15.61	20,784,464	+0.54(+3.58%)

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.