Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.20	13.20	13.04	13.11	202,972	+0.04(+0.31%)
Dec 29, 2011	12.97	13.18	12.97	13.07	1,216,616	+0.16(+1.24%)
Dec 28, 2011	13.00	13.00	12.91	12.91	805,879	-0.42(-3.15%)
Dec 27, 2011	13.14	13.37	13.14	13.33	10,884	+0.08(+0.60%)
Dec 23, 2011	13.20	13.40	13.20	13.25	7,783	-0.01(-0.08%)
Dec 21, 2011	13.37	13.37	13.00	13.26	25,674	-0.70(-5.01%)
Dec 20, 2011	13.37	13.96	13.37	13.96	23,908	+0.57(+4.26%)
Dec 19, 2011	13.65	13.76	13.38	13.39	101,779	-0.41(-2.97%)
Dec 16, 2011	13.84	13.97	13.80	13.80	18,400	+0.19(+1.40%)
Dec 15, 2011	13.61	13.75	13.61	13.61	45,957	-0.07(-0.51%)
Dec 14, 2011	13.78	13.80	13.60	13.68	6,858	-0.17(-1.23%)
Dec 13, 2011	13.87	14.04	13.72	13.85	20,348	-0.06(-0.43%)
Dec 12, 2011	14.49	14.49	13.88	13.91	9,595	-0.73(-4.99%)
Dec 09, 2011	14.49	14.64	14.34	14.64	21,682	+0.18(+1.24%)
Dec 08, 2011	14.70	14.80	14.45	14.46	33,395	-0.63(-4.17%)
Dec 07, 2011	15.01	15.19	14.98	15.09	71,716	+0.02(+0.13%)
Dec 06, 2011	14.77	15.20	14.77	15.07	14,163	-0.18(-1.18%)
Dec 05, 2011	15.61	15.61	15.25	15.25	2,199	+0.00(+0.00%)
Dec 02, 2011	15.56	15.59	15.25	15.25	11,434	+0.34(+2.28%)
Dec 01, 2011	14.63	14.95	14.63	14.91	38,632	+0.98(+7.04%)
Nov 30, 2011	13.69	13.93	13.69	13.93	28,556	+0.16(+1.16%)
Nov 29, 2011	13.81	13.90	13.77	13.77	8,241	-0.07(-0.51%)
Nov 28, 2011	13.95	14.10	13.84	13.84	9,995	+0.55(+4.14%)
Nov 25, 2011	12.97	13.41	12.97	13.29	17,319	+0.26(+2.00%)
Nov 23, 2011	13.10	13.16	13.03	13.03	4,718	-0.59(-4.33%)
Nov 22, 2011	13.55	13.67	13.45	13.62	14,421	+0.16(+1.19%)
Nov 21, 2011	13.10	13.51	12.90	13.46	23,321	-0.42(-3.03%)
Nov 18, 2011	14.10	14.10	13.87	13.88	3,783	-0.41(-2.87%)
Nov 17, 2011	14.99	14.99	14.25	14.29	14,515	-0.38(-2.59%)
Nov 16, 2011	14.90	14.97	14.65	14.67	15,966	-1.21(-7.62%)
Nov 15, 2011	15.50	15.88	15.50	15.88	68,982	+0.14(+0.89%)
Nov 14, 2011	15.89	16.05	15.73	15.74	6,879	-0.02(-0.13%)
Nov 11, 2011	15.70	15.76	15.17	15.76	4,350	+0.28(+1.81%)
Nov 10, 2011	15.00	15.50	15.00	15.48	4,679	-0.18(-1.15%)
Nov 09, 2011	15.95	16.32	15.65	15.66	28,191	-0.70(-4.28%)
Nov 08, 2011	16.32	16.36	15.75	16.36	3,480	+0.08(+0.49%)
Nov 07, 2011	16.28	16.28	16.10	16.28	7,343	+0.15(+0.93%)
Nov 04, 2011	15.85	16.13	15.74	16.13	8,034	+0.31(+1.96%)
Nov 03, 2011	15.33	15.82	15.33	15.82	23,173	+0.72(+4.77%)
Nov 02, 2011	15.10	15.25	15.10	15.10	14,092	+0.63(+4.35%)
Nov 01, 2011	13.90	14.51	13.90	14.47	13,769	-0.29(-1.96%)
Oct 31, 2011	14.66	15.17	14.66	14.76	8,998	-0.56(-3.66%)
Oct 28, 2011	15.30	15.38	15.15	15.32	3,678	-0.05(-0.33%)
Oct 27, 2011	14.90	15.37	14.72	15.37	13,440	+1.33(+9.47%)
Oct 26, 2011	13.63	14.10	13.63	14.04	9,599	+0.22(+1.59%)
Oct 25, 2011	13.51	13.82	13.43	13.82	6,389	+0.28(+2.07%)
Oct 24, 2011	13.12	13.67	13.12	13.54	21,708	+0.94(+7.46%)
Oct 21, 2011	12.60	12.70	12.60	12.60	2,216	-0.05(-0.40%)
Oct 20, 2011	12.60	12.82	12.49	12.65	40,343	-0.37(-2.84%)
Oct 19, 2011	13.00	13.48	13.00	13.02	4,772	-1.03(-7.33%)
Oct 18, 2011	13.90	14.17	13.62	14.05	21,926	-0.28(-1.95%)
Oct 17, 2011	14.79	14.79	14.00	14.33	23,211	+0.33(+2.36%)
Oct 14, 2011	13.75	14.00	13.75	14.00	25,156	+0.10(+0.72%)
Oct 13, 2011	13.94	13.94	13.50	13.90	8,131	+0.50(+3.73%)
Oct 12, 2011	12.90	13.40	12.90	13.40	19,935	+1.43(+11.95%)
Oct 11, 2011	12.20	12.20	11.88	11.97	15,235	+0.12(+1.01%)
Oct 10, 2011	11.80	11.90	11.70	11.85	8,628	+0.34(+2.95%)
Oct 07, 2011	11.42	11.73	11.42	11.51	17,471	+0.70(+6.48%)
Oct 06, 2011	10.54	11.07	10.54	10.81	9,988	+0.47(+4.55%)
Oct 05, 2011	10.18	10.50	10.18	10.34	6,644	+0.10(+0.98%)
Oct 04, 2011	9.740	10.24	9.740	10.24	21,758	+0.26(+2.61%)

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.