Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.98	13.18	12.94	13.08	1,544,380	+0.14(+1.06%)
Dec 29, 2011	12.80	12.97	12.79	12.94	968,778	+0.21(+1.62%)
Dec 28, 2011	13.01	13.01	12.72	12.73	990,629	-0.24(-1.81%)
Dec 27, 2011	12.92	13.05	12.92	12.97	897,660	-0.01(-0.11%)
Dec 23, 2011	12.89	13.05	12.89	12.98	1,046,423	+0.38(+3.00%)
Dec 21, 2011	12.48	12.61	12.45	12.61	1,939,820	+0.11(+0.86%)
Dec 20, 2011	12.61	12.61	12.43	12.50	3,073,971	+0.06(+0.51%)
Dec 19, 2011	12.62	12.75	12.40	12.44	2,520,378	-0.23(-1.78%)
Dec 16, 2011	12.80	12.90	12.60	12.66	1,784,303	-0.13(-1.00%)
Dec 15, 2011	12.95	12.98	12.76	12.79	2,340,215	-0.05(-0.38%)
Dec 14, 2011	12.82	12.90	12.70	12.84	3,105,536	-0.09(-0.72%)
Dec 13, 2011	13.10	13.30	12.86	12.93	3,053,651	-0.15(-1.12%)
Dec 12, 2011	12.95	13.10	12.90	13.08	2,288,369	-0.08(-0.63%)
Dec 09, 2011	12.94	13.23	12.90	13.16	2,505,156	+0.24(+1.86%)
Dec 08, 2011	13.07	13.26	12.90	12.92	2,765,578	-0.31(-2.34%)
Dec 07, 2011	13.09	13.23	12.89	13.23	1,479,688	+0.12(+0.94%)
Dec 06, 2011	13.20	13.24	13.02	13.11	1,271,363	-0.12(-0.89%)
Dec 05, 2011	13.05	13.30	13.03	13.22	2,134,208	+0.31(+2.39%)
Dec 02, 2011	13.28	13.39	12.83	12.92	2,687,445	-0.26(-2.01%)
Dec 01, 2011	13.28	13.31	13.13	13.18	1,940,309	-0.09(-0.70%)
Nov 30, 2011	13.22	13.29	13.13	13.27	3,807,099	+0.42(+3.24%)
Nov 29, 2011	13.08	13.08	12.59	12.86	2,177,711	-0.16(-1.24%)
Nov 28, 2011	13.08	13.14	12.92	13.02	2,092,855	+0.19(+1.45%)
Nov 25, 2011	12.59	12.93	12.54	12.83	1,025,100	+0.05(+0.42%)
Nov 23, 2011	12.91	12.96	12.63	12.78	2,291,696	-0.31(-2.40%)
Nov 22, 2011	13.13	13.20	13.00	13.09	1,143,389	-0.05(-0.37%)
Nov 21, 2011	13.18	13.21	13.00	13.14	1,928,355	-0.23(-1.69%)
Nov 18, 2011	13.59	13.63	13.34	13.37	1,381,831	-0.15(-1.12%)
Nov 17, 2011	13.81	13.81	13.43	13.52	2,609,468	-0.25(-1.78%)
Nov 16, 2011	13.93	14.02	13.75	13.76	2,017,129	-0.33(-2.37%)
Nov 15, 2011	14.19	14.22	14.06	14.10	1,365,286	-0.10(-0.69%)
Nov 14, 2011	14.30	14.33	14.07	14.20	1,400,099	-0.11(-0.75%)
Nov 11, 2011	14.29	14.34	14.20	14.30	1,104,291	+0.16(+1.10%)
Nov 10, 2011	14.18	14.28	13.96	14.15	1,300,229	+0.13(+0.93%)
Nov 09, 2011	14.23	14.23	13.99	14.02	3,183,787	-0.57(-3.92%)
Nov 08, 2011	14.48	14.59	14.31	14.59	2,615,619	+0.23(+1.62%)
Nov 07, 2011	14.08	14.36	14.01	14.36	1,750,748	+0.30(+2.14%)
Nov 04, 2011	14.11	14.21	13.91	14.06	1,417,444	-0.20(-1.43%)
Nov 03, 2011	14.21	14.27	13.97	14.26	2,345,939	+0.23(+1.62%)
Nov 02, 2011	14.24	14.35	14.00	14.03	2,331,323	-0.05(-0.34%)
Nov 01, 2011	13.82	14.45	13.70	14.08	4,967,975	-0.32(-2.19%)
Oct 31, 2011	14.46	14.65	14.39	14.39	2,947,924	-0.29(-1.98%)
Oct 28, 2011	14.68	14.73	14.56	14.69	2,570,653	-0.01(-0.10%)
Oct 27, 2011	14.52	14.75	14.45	14.70	3,542,613	+0.54(+3.84%)
Oct 26, 2011	14.01	14.16	13.87	14.16	2,973,143	+0.30(+2.13%)
Oct 25, 2011	14.16	14.16	13.83	13.86	2,624,173	-0.31(-2.19%)
Oct 24, 2011	14.02	14.17	13.95	14.17	1,306,615	+0.21(+1.49%)
Oct 21, 2011	13.86	13.96	13.79	13.96	1,975,869	+0.26(+1.91%)
Oct 20, 2011	13.45	13.74	13.41	13.70	3,648,450	+0.30(+2.24%)
Oct 19, 2011	13.57	13.69	13.34	13.40	2,899,592	-0.19(-1.39%)
Oct 18, 2011	13.51	13.65	13.33	13.59	4,832,513	+0.14(+1.01%)
Oct 17, 2011	13.73	13.80	13.43	13.45	2,212,787	-0.40(-2.91%)
Oct 14, 2011	13.89	13.91	13.76	13.86	1,911,863	+0.13(+0.92%)
Oct 13, 2011	13.94	13.97	13.65	13.73	2,409,837	-0.25(-1.77%)
Oct 12, 2011	14.12	14.19	13.94	13.98	4,908,475	+0.18(+1.34%)
Oct 11, 2011	13.86	13.91	13.72	13.79	1,976,304	-0.14(-0.97%)
Oct 10, 2011	13.89	13.99	13.73	13.93	2,372,686	+0.28(+2.06%)
Oct 07, 2011	13.83	13.90	13.58	13.65	3,210,214	-0.08(-0.57%)
Oct 06, 2011	13.41	13.73	13.41	13.73	3,216,119	+0.44(+3.29%)
Oct 05, 2011	13.01	13.32	12.91	13.29	2,886,751	+0.24(+1.82%)
Oct 04, 2011	12.70	13.05	12.67	13.05	6,588,565	+0.25(+1.97%)

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.