Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.77	11.88	11.73	11.85	3,718,273	+0.09(+0.73%)
Dec 29, 2011	11.75	11.88	11.73	11.77	3,623,544	+0.02(+0.15%)
Dec 28, 2011	11.95	11.95	11.71	11.75	6,185,137	-0.15(-1.29%)
Dec 27, 2011	12.11	12.11	11.90	11.91	7,532,452	-0.20(-1.63%)
Dec 23, 2011	12.23	12.29	12.04	12.10	5,296,899	+0.30(+2.54%)
Dec 21, 2011	11.89	11.97	11.61	11.80	9,786,799	-0.09(-0.79%)
Dec 20, 2011	11.49	11.92	11.46	11.90	13,461,211	+0.58(+5.14%)
Dec 19, 2011	11.64	11.68	11.29	11.31	8,097,015	-0.26(-2.22%)
Dec 16, 2011	11.43	11.68	11.40	11.57	9,509,896	+0.17(+1.50%)
Dec 15, 2011	11.81	11.85	11.34	11.40	9,829,172	-0.15(-1.26%)
Dec 14, 2011	11.79	11.91	11.49	11.55	9,550,580	-0.24(-2.03%)
Dec 13, 2011	12.20	12.32	11.71	11.79	11,916,519	-0.29(-2.41%)
Dec 12, 2011	12.09	12.12	11.90	12.08	8,399,920	-0.15(-1.26%)
Dec 09, 2011	12.12	12.31	11.91	12.23	7,932,305	+0.12(+0.99%)
Dec 08, 2011	12.28	12.45	12.09	12.11	9,988,449	-0.37(-2.95%)
Dec 07, 2011	12.27	12.58	12.12	12.48	16,674,151	+0.41(+3.40%)
Dec 06, 2011	11.85	12.16	11.76	12.07	14,456,583	+0.27(+2.32%)
Dec 05, 2011	12.01	12.09	11.76	11.79	12,643,118	-0.01(-0.07%)
Dec 02, 2011	12.35	12.38	11.78	11.80	15,878,340	-0.06(-0.51%)
Dec 01, 2011	12.14	12.15	11.73	11.86	10,308,466	-0.22(-1.84%)
Nov 30, 2011	11.60	12.12	11.45	12.09	15,995,599	+0.79(+6.97%)
Nov 29, 2011	11.57	11.57	11.24	11.30	9,783,391	-0.15(-1.34%)
Nov 28, 2011	11.65	11.71	11.32	11.45	11,130,383	+0.21(+1.83%)
Nov 25, 2011	11.37	11.58	11.24	11.25	5,240,083	-0.21(-1.87%)
Nov 23, 2011	11.88	11.90	11.33	11.46	14,576,955	-0.53(-4.43%)
Nov 22, 2011	12.26	12.26	11.89	11.99	16,752,701	-0.32(-2.57%)
Nov 21, 2011	12.32	12.51	12.09	12.31	18,255,116	-0.23(-1.84%)
Nov 18, 2011	12.41	12.75	12.28	12.54	36,263,704	+0.76(+6.47%)
Nov 17, 2011	12.10	12.24	11.62	11.78	31,334,768	-0.79(-6.27%)
Nov 16, 2011	12.80	12.92	12.52	12.56	14,326,579	-0.34(-2.65%)
Nov 15, 2011	12.66	12.98	12.55	12.91	14,191,743	+0.21(+1.62%)
Nov 14, 2011	12.72	12.87	12.41	12.70	10,842,235	-0.07(-0.54%)
Nov 11, 2011	12.49	12.86	12.44	12.77	13,365,076	+0.38(+3.04%)
Nov 10, 2011	12.26	12.49	12.00	12.39	15,901,364	+0.32(+2.62%)
Nov 09, 2011	12.18	12.38	12.03	12.08	13,900,849	-0.44(-3.49%)
Nov 08, 2011	12.45	12.57	12.17	12.51	16,760,826	+0.20(+1.60%)
Nov 07, 2011	12.19	12.33	11.99	12.32	13,013,774	+0.13(+1.05%)
Nov 04, 2011	11.78	12.24	11.73	12.19	13,701,430	+0.29(+2.45%)
Nov 03, 2011	11.74	11.91	11.35	11.90	13,775,540	+0.26(+2.21%)
Nov 02, 2011	11.72	11.87	11.55	11.64	10,149,983	+0.07(+0.59%)
Nov 01, 2011	11.61	11.70	11.39	11.57	17,634,206	-0.40(-3.36%)
Oct 31, 2011	11.89	12.11	11.85	11.97	10,729,632	-0.09(-0.71%)
Oct 28, 2011	12.01	12.23	11.87	12.06	13,359,568	+0.02(+0.14%)
Oct 27, 2011	12.04	12.17	11.58	12.04	20,822,352	+0.35(+3.00%)
Oct 26, 2011	11.67	11.80	11.33	11.69	13,317,155	+0.22(+1.94%)
Oct 25, 2011	11.75	11.94	11.45	11.47	13,992,553	-0.34(-2.90%)
Oct 24, 2011	11.30	11.83	11.30	11.81	26,048,432	+0.56(+5.02%)
Oct 21, 2011	11.59	11.79	11.14	11.25	28,127,736	-0.15(-1.35%)
Oct 20, 2011	11.12	11.67	11.12	11.40	35,538,996	-0.33(-2.77%)
Oct 19, 2011	12.44	12.52	11.61	11.73	29,863,026	-0.74(-5.91%)
Oct 18, 2011	12.25	12.51	12.07	12.46	20,783,112	+0.22(+1.82%)
Oct 17, 2011	12.74	12.74	12.05	12.24	22,650,500	-0.58(-4.54%)
Oct 14, 2011	13.13	13.13	12.58	12.82	19,104,376	-0.13(-0.99%)
Oct 13, 2011	12.86	13.02	12.79	12.95	19,784,282	+0.02(+0.13%)
Oct 12, 2011	13.22	13.22	12.79	12.93	22,392,862	-0.17(-1.31%)
Oct 11, 2011	13.35	13.41	12.93	13.10	15,150,197	-0.31(-2.30%)
Oct 10, 2011	13.35	13.62	13.24	13.41	9,047,495	+0.27(+2.08%)
Oct 07, 2011	13.25	13.34	12.98	13.14	10,455,233	-0.07(-0.52%)
Oct 06, 2011	13.12	13.31	12.80	13.21	15,520,276	+0.37(+2.87%)
Oct 05, 2011	12.44	12.86	12.13	12.84	13,398,706	+0.39(+3.09%)
Oct 04, 2011	11.97	12.54	11.74	12.45	21,006,638	+0.34(+2.83%)

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.