Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.20	15.25	15.10	15.10	1,992,712	-0.08(-0.53%)
Dec 29, 2011	15.08	15.31	15.00	15.18	2,397,520	+0.18(+1.20%)
Dec 28, 2011	15.40	15.47	14.91	15.00	2,180,333	-0.44(-2.85%)
Dec 27, 2011	15.45	15.59	15.36	15.44	1,514,071	-0.01(-0.06%)
Dec 23, 2011	15.61	15.65	15.30	15.45	1,583,303	+0.03(+0.19%)
Dec 21, 2011	15.17	15.46	14.93	15.42	3,240,142	+0.23(+1.51%)
Dec 20, 2011	14.70	15.24	14.70	15.19	4,185,254	+0.83(+5.78%)
Dec 19, 2011	15.04	15.04	14.32	14.36	4,904,465	-0.58(-3.88%)
Dec 16, 2011	14.58	14.98	14.55	14.94	5,908,709	+0.46(+3.18%)
Dec 15, 2011	14.55	14.82	14.21	14.48	5,438,429	+0.16(+1.12%)
Dec 14, 2011	15.09	15.17	14.25	14.32	7,802,016	-1.02(-6.65%)
Dec 13, 2011	15.78	16.20	15.16	15.34	5,556,532	-0.28(-1.79%)
Dec 12, 2011	16.04	16.07	15.41	15.62	4,186,028	-0.82(-4.99%)
Dec 09, 2011	16.14	16.55	16.12	16.44	4,017,008	+0.40(+2.49%)
Dec 08, 2011	16.50	16.73	15.95	16.04	3,913,537	-0.68(-4.07%)
Dec 07, 2011	16.74	16.86	16.44	16.72	6,107,647	-0.14(-0.83%)
Dec 06, 2011	16.88	17.07	16.64	16.86	4,873,177	-0.05(-0.30%)
Dec 05, 2011	17.07	17.23	16.70	16.91	4,691,744	+0.28(+1.68%)
Dec 02, 2011	17.00	17.18	16.59	16.63	5,179,315	-0.07(-0.42%)
Dec 01, 2011	16.81	17.08	16.58	16.70	4,673,742	-0.20(-1.18%)
Nov 30, 2011	16.81	17.20	16.47	16.90	7,286,656	+0.92(+5.76%)
Nov 29, 2011	15.91	16.16	15.46	15.98	5,555,848	+0.65(+4.24%)
Nov 28, 2011	14.95	15.55	14.82	15.33	5,288,937	+1.01(+7.05%)
Nov 25, 2011	14.28	14.62	14.17	14.32	1,972,071	-0.11(-0.76%)
Nov 23, 2011	14.70	14.76	14.42	14.43	5,979,263	-0.59(-3.93%)
Nov 22, 2011	15.50	15.60	14.97	15.02	6,749,418	-0.53(-3.41%)
Nov 21, 2011	15.59	15.71	15.20	15.55	6,733,135	-0.32(-2.02%)
Nov 18, 2011	16.08	16.30	15.65	15.87	7,731,231	-0.08(-0.50%)
Nov 17, 2011	16.98	17.00	15.82	15.95	6,266,319	-1.09(-6.40%)
Nov 16, 2011	16.68	17.57	16.61	17.04	8,351,409	+0.22(+1.31%)
Nov 15, 2011	17.15	17.18	16.65	16.82	6,134,506	-0.36(-2.10%)
Nov 14, 2011	17.25	17.29	16.82	17.18	6,574,251	-0.13(-0.75%)
Nov 11, 2011	17.14	17.38	16.98	17.31	4,661,731	+0.44(+2.61%)
Nov 10, 2011	16.89	17.08	16.36	16.87	5,543,428	+0.36(+2.18%)
Nov 09, 2011	16.84	17.10	16.33	16.51	6,727,717	-0.94(-5.39%)
Nov 08, 2011	17.50	17.58	17.13	17.45	5,574,877	+0.11(+0.63%)
Nov 07, 2011	17.29	17.50	17.00	17.34	6,598,835	-0.04(-0.23%)
Nov 04, 2011	17.04	17.42	16.83	17.38	9,125,110	+0.26(+1.52%)
Nov 03, 2011	16.53	17.25	16.29	17.12	7,865,886	+1.11(+6.93%)
Nov 02, 2011	15.66	16.04	15.50	16.01	6,909,292	+0.78(+5.12%)
Nov 01, 2011	14.84	15.50	14.54	15.23	6,703,232	-0.47(-2.99%)
Oct 31, 2011	16.48	16.52	15.70	15.70	4,851,212	-1.15(-6.82%)
Oct 28, 2011	16.55	16.90	16.38	16.85	5,022,800	+0.03(+0.18%)
Oct 27, 2011	16.16	17.08	16.00	16.82	8,588,641	+1.21(+7.75%)
Oct 26, 2011	15.65	15.81	15.04	15.61	5,451,961	+0.28(+1.83%)
Oct 25, 2011	16.27	16.27	15.28	15.33	6,196,855	-1.03(-6.30%)
Oct 24, 2011	15.97	16.39	15.89	16.36	6,299,071	+0.45(+2.83%)
Oct 21, 2011	15.01	15.93	14.98	15.91	8,653,864	+1.18(+8.01%)
Oct 20, 2011	14.78	15.03	14.20	14.73	6,779,893	-0.08(-0.54%)
Oct 19, 2011	14.90	15.23	14.79	14.81	7,848,855	-0.12(-0.80%)
Oct 18, 2011	14.23	15.12	13.87	14.93	7,360,962	+0.71(+4.99%)
Oct 17, 2011	14.18	14.42	13.96	14.22	9,037,199	-0.08(-0.56%)
Oct 14, 2011	13.83	14.30	13.73	14.30	5,400,139	+0.83(+6.16%)
Oct 13, 2011	13.57	13.59	13.04	13.47	6,338,443	-0.24(-1.75%)
Oct 12, 2011	13.29	14.04	13.27	13.71	9,789,061	+0.57(+4.34%)
Oct 11, 2011	12.65	13.33	12.44	13.14	10,310,042	+0.30(+2.34%)
Oct 10, 2011	12.02	12.84	11.95	12.84	6,926,467	+1.12(+9.56%)
Oct 07, 2011	11.97	12.15	11.50	11.72	6,447,704	-0.20(-1.68%)
Oct 06, 2011	11.62	11.95	11.60	11.92	9,744,558	+0.77(+6.91%)
Oct 05, 2011	11.43	11.46	10.84	11.15	18,559,040	-0.22(-1.93%)
Oct 04, 2011	10.56	11.42	10.20	11.37	10,156,817	+0.51(+4.70%)

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.