Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.57	14.57	14.09	14.09	2,341,863	-0.47(-3.23%)
Dec 29, 2011	14.41	14.59	14.33	14.57	1,407,495	+0.22(+1.53%)
Dec 28, 2011	14.55	14.59	14.31	14.35	1,781,255	-0.18(-1.22%)
Dec 27, 2011	14.44	14.59	14.36	14.52	1,061,951	+0.04(+0.30%)
Dec 23, 2011	14.35	14.49	14.26	14.48	1,045,462	+0.41(+2.91%)
Dec 21, 2011	13.90	14.14	13.57	14.07	3,070,803	+0.22(+1.59%)
Dec 20, 2011	13.64	13.96	13.59	13.85	2,301,193	+0.47(+3.52%)
Dec 19, 2011	13.41	13.64	13.32	13.38	2,686,452	+0.06(+0.46%)
Dec 16, 2011	13.26	13.39	13.20	13.32	3,635,118	+0.20(+1.49%)
Dec 15, 2011	13.24	13.28	13.05	13.12	3,143,221	+0.03(+0.23%)
Dec 14, 2011	13.32	13.46	13.05	13.09	2,872,520	-0.36(-2.68%)
Dec 13, 2011	13.94	14.02	13.35	13.45	2,354,688	-0.46(-3.30%)
Dec 12, 2011	13.81	13.91	13.63	13.91	2,187,115	-0.05(-0.35%)
Dec 09, 2011	13.72	14.04	13.70	13.96	7,560,888	+0.29(+2.12%)
Dec 08, 2011	13.92	13.96	13.62	13.67	7,956,534	-0.34(-2.46%)
Dec 07, 2011	13.74	14.07	13.71	14.01	2,443,152	+0.21(+1.49%)
Dec 06, 2011	13.86	13.94	13.71	13.81	1,834,040	-0.01(-0.09%)
Dec 05, 2011	13.79	13.97	13.72	13.82	1,890,626	+0.28(+2.05%)
Dec 02, 2011	13.72	13.82	13.51	13.54	2,853,434	-0.03(-0.22%)
Dec 01, 2011	13.54	13.80	13.42	13.57	2,223,610	+0.05(+0.36%)
Nov 30, 2011	13.36	13.63	13.27	13.52	2,769,585	+0.60(+4.68%)
Nov 29, 2011	12.85	12.98	12.70	12.92	1,610,430	+0.15(+1.18%)
Nov 28, 2011	12.81	12.89	12.67	12.77	1,777,765	+0.39(+3.17%)
Nov 25, 2011	12.39	12.58	12.36	12.38	789,786	-0.07(-0.53%)
Nov 23, 2011	12.62	12.71	12.40	12.44	1,511,408	-0.36(-2.79%)
Nov 22, 2011	12.75	12.93	12.63	12.80	1,943,464	+0.06(+0.47%)
Nov 21, 2011	12.97	13.00	12.62	12.74	2,249,902	-0.48(-3.61%)
Nov 18, 2011	13.37	13.39	13.13	13.22	1,953,012	-0.04(-0.27%)
Nov 17, 2011	13.49	13.58	13.15	13.25	1,987,494	-0.22(-1.61%)
Nov 16, 2011	13.55	13.78	13.44	13.47	2,760,937	-0.22(-1.59%)
Nov 15, 2011	13.58	13.75	13.44	13.69	2,391,322	+0.05(+0.40%)
Nov 14, 2011	13.66	13.75	13.52	13.63	1,717,470	-0.05(-0.40%)
Nov 11, 2011	13.52	13.77	13.51	13.69	1,877,048	+0.33(+2.44%)
Nov 10, 2011	13.19	13.45	13.14	13.36	2,372,383	+0.34(+2.60%)
Nov 09, 2011	13.19	13.26	12.96	13.02	2,411,203	-0.48(-3.58%)
Nov 08, 2011	13.37	13.53	13.10	13.51	2,223,317	+0.23(+1.73%)
Nov 07, 2011	13.14	13.28	12.96	13.28	1,782,466	+0.07(+0.55%)
Nov 04, 2011	13.04	13.23	12.94	13.20	1,900,037	+0.00(+0.00%)
Nov 03, 2011	13.18	13.26	12.84	13.20	2,592,059	+0.15(+1.16%)
Nov 02, 2011	12.91	13.11	12.82	13.05	2,896,774	+0.36(+2.86%)
Nov 01, 2011	12.91	13.17	12.63	12.69	4,858,511	-0.54(-4.11%)
Oct 31, 2011	13.40	13.58	13.23	13.23	3,530,382	-0.30(-2.23%)
Oct 28, 2011	13.30	13.83	13.02	13.54	7,636,302	-0.71(-4.96%)
Oct 27, 2011	15.01	15.01	14.09	14.24	6,920,485	-0.21(-1.46%)
Oct 26, 2011	14.30	14.50	13.95	14.45	3,303,877	+0.28(+2.00%)
Oct 25, 2011	14.23	14.37	14.08	14.17	2,146,905	-0.18(-1.26%)
Oct 24, 2011	13.90	14.44	13.89	14.35	2,147,408	+0.43(+3.08%)
Oct 21, 2011	13.67	13.96	13.60	13.92	2,087,024	+0.40(+3.00%)
Oct 20, 2011	13.34	13.60	13.20	13.52	3,562,801	+0.17(+1.27%)
Oct 19, 2011	13.32	13.55	13.29	13.35	2,157,006	-0.01(-0.04%)
Oct 18, 2011	13.09	13.51	12.84	13.36	3,029,014	+0.32(+2.46%)
Oct 17, 2011	13.34	13.34	13.00	13.03	2,753,704	-0.28(-2.09%)
Oct 14, 2011	13.23	13.38	13.09	13.31	1,891,478	+0.24(+1.80%)
Oct 13, 2011	13.05	13.19	12.95	13.08	2,830,038	-0.05(-0.37%)
Oct 12, 2011	13.29	13.42	13.11	13.13	3,237,904	-0.10(-0.73%)
Oct 11, 2011	12.91	13.28	12.88	13.22	3,619,659	+0.23(+1.77%)
Oct 10, 2011	12.82	12.99	12.76	12.99	2,067,831	+0.51(+4.12%)
Oct 07, 2011	12.87	12.87	12.32	12.48	3,894,414	-0.31(-2.46%)
Oct 06, 2011	12.55	12.79	12.55	12.79	2,535,547	+0.42(+3.37%)
Oct 05, 2011	11.98	12.40	11.88	12.38	3,159,142	+0.45(+3.80%)
Oct 04, 2011	11.16	11.92	11.10	11.92	4,656,568	+0.68(+6.02%)

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.