Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.39	13.64	13.35	13.55	1,474,338	+0.15(+1.12%)
Dec 29, 2011	13.37	13.55	13.24	13.40	893,025	+0.05(+0.37%)
Dec 28, 2011	13.79	13.79	13.29	13.35	1,734,494	-0.41(-2.98%)
Dec 27, 2011	13.80	13.82	13.64	13.76	910,225	-0.04(-0.29%)
Dec 23, 2011	13.61	13.84	13.51	13.80	1,237,714	+0.25(+1.85%)
Dec 21, 2011	13.78	13.78	13.33	13.55	2,022,870	-0.21(-1.53%)
Dec 20, 2011	13.73	13.94	13.61	13.76	1,569,050	+0.28(+2.08%)
Dec 19, 2011	13.75	13.75	13.38	13.48	1,274,089	-0.21(-1.53%)
Dec 16, 2011	13.82	14.01	13.56	13.69	2,166,837	-0.07(-0.51%)
Dec 15, 2011	13.71	13.91	13.46	13.76	1,552,714	+0.21(+1.55%)
Dec 14, 2011	13.66	13.80	13.42	13.55	2,028,395	-0.27(-1.95%)
Dec 13, 2011	14.31	14.37	13.67	13.82	3,219,441	-0.33(-2.33%)
Dec 12, 2011	13.97	14.18	13.85	14.15	1,793,010	+0.05(+0.35%)
Dec 09, 2011	13.77	14.21	13.76	14.10	1,739,726	+0.33(+2.40%)
Dec 08, 2011	14.07	14.17	13.74	13.77	1,400,175	-0.41(-2.89%)
Dec 07, 2011	14.18	14.22	13.92	14.18	1,094,199	-0.07(-0.49%)
Dec 06, 2011	14.20	14.53	13.99	14.25	1,883,179	+0.12(+0.85%)
Dec 05, 2011	14.18	14.27	13.90	14.13	2,809,472	+0.47(+3.44%)
Dec 02, 2011	13.99	14.05	13.59	13.66	2,012,269	-0.16(-1.16%)
Dec 01, 2011	13.94	14.04	13.76	13.82	1,262,582	-0.13(-0.93%)
Nov 30, 2011	14.13	14.15	13.73	13.95	2,537,756	+0.28(+2.05%)
Nov 29, 2011	13.93	13.95	13.55	13.67	1,287,167	-0.27(-1.94%)
Nov 28, 2011	13.75	14.01	13.67	13.94	3,057,248	+0.67(+5.05%)
Nov 25, 2011	13.20	13.53	13.19	13.27	823,096	+0.00(+0.00%)
Nov 23, 2011	13.34	13.42	13.25	13.27	1,415,346	-0.20(-1.48%)
Nov 22, 2011	13.28	13.66	13.26	13.47	2,546,147	+0.14(+1.05%)
Nov 21, 2011	13.34	13.43	13.09	13.33	1,894,082	-0.25(-1.84%)
Nov 18, 2011	13.58	13.75	13.47	13.58	2,540,247	-0.01(-0.07%)
Nov 17, 2011	13.68	13.68	13.08	13.59	5,870,612	-0.11(-0.80%)
Nov 16, 2011	14.07	14.16	13.67	13.70	3,387,888	-0.47(-3.32%)
Nov 15, 2011	14.00	14.41	13.96	14.17	5,699,331	-0.31(-2.14%)
Nov 14, 2011	14.71	15.00	14.46	14.48	3,034,241	-0.24(-1.63%)
Nov 11, 2011	14.53	14.86	14.36	14.72	8,020,575	+0.31(+2.15%)
Nov 10, 2011	15.11	15.11	13.91	14.41	13,745,877	-1.04(-6.73%)
Nov 09, 2011	15.00	16.24	14.84	15.45	2,783,792	-0.21(-1.34%)
Nov 08, 2011	15.71	15.90	15.27	15.66	1,473,175	+0.09(+0.58%)
Nov 07, 2011	15.90	15.90	15.38	15.57	1,056,433	-0.33(-2.08%)
Nov 04, 2011	15.74	16.09	15.74	15.90	1,488,114	+0.00(+0.00%)
Nov 03, 2011	15.50	15.95	15.28	15.90	1,609,810	+0.26(+1.66%)
Nov 02, 2011	15.40	15.78	15.37	15.64	937,344	+0.35(+2.29%)
Nov 01, 2011	15.28	15.57	15.02	15.29	1,492,979	-0.49(-3.11%)
Oct 31, 2011	15.87	15.99	15.57	15.78	983,383	-0.43(-2.65%)
Oct 28, 2011	15.70	16.27	15.60	16.21	1,327,770	+0.41(+2.59%)
Oct 27, 2011	15.66	15.93	15.49	15.80	3,477,162	+0.53(+3.47%)
Oct 26, 2011	15.49	15.51	15.06	15.27	2,065,939	+0.05(+0.33%)
Oct 25, 2011	14.90	15.71	14.80	15.22	3,509,193	+0.83(+5.77%)
Oct 24, 2011	14.13	14.47	14.02	14.39	815,401	+0.30(+2.13%)
Oct 21, 2011	14.21	14.21	13.80	14.09	578,064	+0.15(+1.08%)
Oct 20, 2011	13.85	14.00	13.49	13.94	991,434	+0.05(+0.36%)
Oct 19, 2011	14.22	14.40	13.83	13.89	811,579	-0.38(-2.66%)
Oct 18, 2011	13.88	14.36	13.60	14.27	919,554	+0.35(+2.51%)
Oct 17, 2011	13.89	14.10	13.84	13.92	976,471	-0.12(-0.85%)
Oct 14, 2011	14.44	14.44	14.01	14.04	1,061,612	-0.25(-1.75%)
Oct 13, 2011	14.24	14.41	14.16	14.29	839,851	+0.01(+0.07%)
Oct 12, 2011	14.45	14.61	14.23	14.28	1,124,343	-0.08(-0.56%)
Oct 11, 2011	14.24	14.45	14.13	14.36	2,036,817	-0.06(-0.42%)
Oct 10, 2011	13.82	14.55	13.75	14.42	1,720,540	+0.86(+6.34%)
Oct 07, 2011	14.14	14.14	13.43	13.56	2,112,195	-0.53(-3.76%)
Oct 06, 2011	13.84	14.10	13.24	14.09	2,483,338	+0.87(+6.58%)
Oct 05, 2011	12.44	13.28	12.29	13.22	1,713,374	+0.79(+6.36%)
Oct 04, 2011	12.16	12.44	11.78	12.43	2,193,290	+0.18(+1.47%)

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.