Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.19	14.30	14.04	14.06	103,450	-0.14(-0.97%)
Dec 29, 2011	13.99	14.23	13.96	14.20	90,645	+0.26(+1.84%)
Dec 28, 2011	14.35	14.48	13.90	13.94	130,995	-0.47(-3.24%)
Dec 27, 2011	14.39	14.51	14.28	14.41	52,786	-0.03(-0.19%)
Dec 23, 2011	14.45	14.53	14.37	14.43	64,200	-0.09(-0.63%)
Dec 21, 2011	14.37	14.54	14.10	14.53	114,525	+0.11(+0.76%)
Dec 20, 2011	14.17	14.45	14.14	14.42	141,893	+0.62(+4.51%)
Dec 19, 2011	14.11	14.33	13.74	13.79	111,069	-0.15(-1.05%)
Dec 16, 2011	13.97	14.29	13.74	13.94	384,438	+0.10(+0.73%)
Dec 15, 2011	13.96	14.00	13.66	13.84	102,207	+0.15(+1.07%)
Dec 14, 2011	14.06	14.16	13.64	13.69	123,486	-0.45(-3.17%)
Dec 13, 2011	14.70	14.90	14.11	14.14	82,417	-0.38(-2.64%)
Dec 12, 2011	14.74	14.74	14.33	14.53	108,532	-0.39(-2.64%)
Dec 09, 2011	14.31	15.01	14.27	14.92	127,780	+0.70(+4.89%)
Dec 08, 2011	14.68	14.76	14.18	14.22	122,672	-0.63(-4.25%)
Dec 07, 2011	14.71	14.95	14.43	14.86	65,822	+0.02(+0.12%)
Dec 06, 2011	14.95	15.05	14.66	14.84	125,487	-0.03(-0.19%)
Dec 05, 2011	14.85	14.92	14.62	14.86	214,524	+0.29(+2.01%)
Dec 02, 2011	15.13	15.20	14.50	14.57	126,101	-0.29(-1.97%)
Dec 01, 2011	15.02	15.29	14.84	14.86	136,233	-0.19(-1.28%)
Nov 30, 2011	14.51	15.08	14.51	15.06	299,361	+1.16(+8.36%)
Nov 29, 2011	14.08	14.18	13.83	13.90	81,243	-0.11(-0.78%)
Nov 28, 2011	13.83	14.11	13.76	14.00	155,953	+0.74(+5.59%)
Nov 25, 2011	13.47	13.67	13.26	13.26	104,834	-0.26(-1.89%)
Nov 23, 2011	13.81	13.85	13.50	13.52	178,824	-0.38(-2.70%)
Nov 22, 2011	13.81	14.17	13.72	13.90	196,146	+0.08(+0.60%)
Nov 21, 2011	13.84	13.97	13.69	13.81	107,219	-0.38(-2.64%)
Nov 18, 2011	14.15	14.23	14.01	14.19	65,768	+0.05(+0.39%)
Nov 17, 2011	14.41	14.55	14.01	14.13	153,572	-0.24(-1.65%)
Nov 16, 2011	14.62	14.90	14.35	14.37	126,420	-0.50(-3.37%)
Nov 15, 2011	14.41	14.88	14.28	14.87	93,465	+0.41(+2.83%)
Nov 14, 2011	14.81	14.81	14.35	14.46	119,006	-0.42(-2.82%)
Nov 11, 2011	14.69	14.94	14.62	14.88	85,810	+0.41(+2.83%)
Nov 10, 2011	14.61	14.72	14.28	14.47	80,877	+0.14(+0.95%)
Nov 09, 2011	14.55	14.73	14.31	14.33	168,176	-0.72(-4.78%)
Nov 08, 2011	14.97	15.09	14.49	15.05	125,260	+0.24(+1.60%)
Nov 07, 2011	14.62	14.84	14.30	14.82	127,292	+0.18(+1.24%)
Nov 04, 2011	14.68	14.80	14.40	14.63	231,502	-0.21(-1.41%)
Nov 03, 2011	14.45	15.01	13.94	14.84	398,252	+0.60(+4.22%)
Nov 02, 2011	15.13	16.00	14.16	14.24	1,049,551	+0.63(+4.62%)
Nov 01, 2011	14.03	14.52	13.17	13.61	520,700	-1.08(-7.37%)
Oct 31, 2011	15.07	15.28	14.69	14.70	163,976	-0.65(-4.21%)
Oct 28, 2011	15.47	15.64	15.33	15.34	172,755	-0.18(-1.17%)
Oct 27, 2011	15.11	15.98	14.90	15.53	300,915	+0.82(+5.57%)
Oct 26, 2011	14.52	14.82	14.19	14.71	212,942	+0.48(+3.39%)
Oct 25, 2011	14.38	14.43	14.07	14.22	153,068	-0.35(-2.37%)
Oct 24, 2011	14.24	14.69	14.17	14.57	186,198	+0.39(+2.76%)
Oct 21, 2011	13.97	14.20	13.80	14.18	110,987	+0.47(+3.45%)
Oct 20, 2011	13.78	13.78	13.24	13.71	86,671	-0.05(-0.33%)
Oct 19, 2011	13.92	14.20	13.68	13.75	85,181	-0.27(-1.95%)
Oct 18, 2011	13.48	14.12	13.30	14.02	169,363	+0.63(+4.69%)
Oct 17, 2011	13.68	13.74	13.31	13.40	87,721	-0.43(-3.10%)
Oct 14, 2011	13.89	13.94	13.71	13.82	150,813	+0.08(+0.60%)
Oct 13, 2011	13.87	13.98	13.64	13.74	154,874	-0.26(-1.89%)
Oct 12, 2011	13.83	14.10	13.68	14.01	351,881	+0.24(+1.72%)
Oct 11, 2011	13.60	14.07	13.60	13.77	215,480	-0.05(-0.33%)
Oct 10, 2011	13.68	13.93	13.51	13.81	217,364	+0.46(+3.48%)
Oct 07, 2011	13.69	13.73	13.04	13.35	203,116	-0.28(-2.07%)
Oct 06, 2011	13.22	13.66	13.20	13.63	154,094	+0.31(+2.32%)
Oct 05, 2011	13.21	13.45	12.98	13.32	92,626	+0.11(+0.83%)
Oct 04, 2011	12.06	13.23	11.98	13.21	287,634	+1.00(+8.20%)

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.