Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.21	13.21	12.98	12.98	636,710	-0.24(-1.80%)
Dec 29, 2011	12.98	13.25	12.98	13.21	505,863	+0.24(+1.85%)
Dec 28, 2011	13.18	13.26	12.96	12.97	274,980	-0.25(-1.88%)
Dec 27, 2011	13.14	13.34	13.08	13.22	348,117	+0.05(+0.37%)
Dec 23, 2011	13.20	13.29	13.08	13.17	507,214	+0.02(+0.11%)
Dec 21, 2011	12.84	13.19	12.75	13.16	605,160	+0.24(+1.84%)
Dec 20, 2011	12.83	12.95	12.76	12.92	816,100	+0.34(+2.72%)
Dec 19, 2011	12.63	12.86	12.44	12.58	1,038,863	-0.10(-0.78%)
Dec 16, 2011	12.42	12.70	12.38	12.68	1,709,298	+0.31(+2.51%)
Dec 15, 2011	12.40	12.47	12.31	12.37	644,068	+0.11(+0.89%)
Dec 14, 2011	12.28	12.31	12.12	12.26	1,200,218	-0.08(-0.68%)
Dec 13, 2011	12.37	12.44	12.26	12.34	1,141,084	+0.03(+0.21%)
Dec 12, 2011	12.18	12.33	12.11	12.32	460,913	-0.04(-0.29%)
Dec 09, 2011	12.20	12.39	12.13	12.35	503,982	+0.20(+1.63%)
Dec 08, 2011	11.95	12.31	11.95	12.15	675,867	+0.12(+1.03%)
Dec 07, 2011	12.04	12.13	11.71	12.03	697,392	-0.09(-0.76%)
Dec 06, 2011	12.44	12.50	11.82	12.12	851,151	-0.18(-1.46%)
Dec 05, 2011	12.16	12.33	12.05	12.30	436,849	+0.30(+2.49%)
Dec 02, 2011	12.16	12.28	11.98	12.00	429,632	-0.07(-0.58%)
Dec 01, 2011	11.97	12.23	11.97	12.07	441,880	+0.04(+0.32%)
Nov 30, 2011	11.98	12.03	11.82	12.03	657,383	+0.50(+4.30%)
Nov 29, 2011	11.42	11.61	11.34	11.54	391,373	+0.09(+0.82%)
Nov 28, 2011	11.42	11.54	11.35	11.44	530,425	+0.36(+3.25%)
Nov 25, 2011	11.09	11.24	11.08	11.08	288,379	-0.08(-0.71%)
Nov 23, 2011	11.39	11.44	11.16	11.16	649,298	-0.29(-2.55%)
Nov 22, 2011	11.51	11.56	11.39	11.45	349,853	-0.06(-0.55%)
Nov 21, 2011	11.65	11.71	11.47	11.52	402,790	-0.34(-2.84%)
Nov 18, 2011	11.85	11.95	11.76	11.85	272,232	+0.04(+0.31%)
Nov 17, 2011	12.07	12.10	11.74	11.82	416,995	-0.26(-2.15%)
Nov 16, 2011	12.19	12.40	12.06	12.08	384,667	-0.25(-1.99%)
Nov 15, 2011	12.25	12.46	12.20	12.32	318,722	-0.01(-0.12%)
Nov 14, 2011	12.47	12.53	12.18	12.34	420,782	-0.10(-0.84%)
Nov 11, 2011	12.17	12.50	12.10	12.44	445,967	+0.47(+3.92%)
Nov 10, 2011	12.20	12.24	11.95	11.97	491,710	-0.12(-0.99%)
Nov 09, 2011	12.15	12.28	12.02	12.09	781,484	-0.30(-2.39%)
Nov 08, 2011	12.07	12.43	12.05	12.39	790,273	+0.40(+3.34%)
Nov 07, 2011	11.98	12.02	11.77	11.99	376,591	-0.00(-0.04%)
Nov 04, 2011	11.90	12.03	11.71	11.99	453,170	-0.03(-0.25%)
Nov 03, 2011	11.78	12.07	11.56	12.02	560,274	+0.39(+3.35%)
Nov 02, 2011	11.45	11.69	11.43	11.63	547,149	+0.35(+3.08%)
Nov 01, 2011	11.13	11.41	11.03	11.29	587,984	-0.23(-2.00%)
Oct 31, 2011	11.50	11.71	11.42	11.52	629,331	-0.16(-1.40%)
Oct 28, 2011	11.72	11.83	11.57	11.68	602,259	-0.14(-1.19%)
Oct 27, 2011	11.84	12.05	11.55	11.82	742,052	+0.40(+3.53%)
Oct 26, 2011	11.50	11.50	11.23	11.42	527,144	+0.08(+0.71%)
Oct 25, 2011	11.41	11.48	11.18	11.34	544,183	-0.17(-1.46%)
Oct 24, 2011	11.25	11.57	11.25	11.51	344,456	+0.26(+2.31%)
Oct 21, 2011	11.22	11.27	11.09	11.25	717,866	+0.13(+1.21%)
Oct 20, 2011	11.15	11.16	10.90	11.11	553,245	+0.01(+0.10%)
Oct 19, 2011	11.27	11.35	11.02	11.10	428,196	-0.21(-1.85%)
Oct 18, 2011	10.98	11.44	10.88	11.31	449,622	+0.33(+3.01%)
Oct 17, 2011	11.21	11.21	10.94	10.98	724,394	-0.27(-2.42%)
Oct 14, 2011	11.15	11.30	11.09	11.25	416,732	+0.24(+2.19%)
Oct 13, 2011	10.99	11.05	10.87	11.01	290,505	-0.01(-0.14%)
Oct 12, 2011	11.13	11.17	10.99	11.03	573,080	-0.02(-0.15%)
Oct 11, 2011	10.91	11.12	10.89	11.04	686,266	+0.09(+0.80%)
Oct 10, 2011	10.74	10.96	10.68	10.96	451,814	+0.38(+3.59%)
Oct 07, 2011	10.84	10.84	10.50	10.58	759,565	-0.20(-1.88%)
Oct 06, 2011	10.62	10.79	10.62	10.78	568,834	+0.24(+2.29%)
Oct 05, 2011	10.34	10.56	10.23	10.54	448,041	+0.22(+2.11%)
Oct 04, 2011	9.647	10.33	9.600	10.32	1,581,659	+0.60(+6.14%)

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.