Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.75	10.90	10.72	10.75	85,673	+0.16(+1.47%)
Dec 29, 2011	10.58	10.64	10.46	10.59	80,729	+0.12(+1.15%)
Dec 28, 2011	10.69	10.76	10.47	10.47	21,647	-0.34(-3.15%)
Dec 27, 2011	10.65	10.90	10.65	10.81	47,050	+0.16(+1.50%)
Dec 23, 2011	10.65	10.85	10.62	10.65	56,271	+0.33(+3.20%)
Dec 21, 2011	10.41	10.44	10.25	10.32	65,487	-0.23(-2.18%)
Dec 20, 2011	10.33	10.67	10.33	10.55	53,468	+0.56(+5.61%)
Dec 19, 2011	10.21	10.24	9.950	9.990	41,608	-0.22(-2.15%)
Dec 16, 2011	10.24	10.38	10.17	10.21	48,390	+0.11(+1.09%)
Dec 15, 2011	10.26	10.31	10.09	10.10	33,705	-0.14(-1.37%)
Dec 14, 2011	10.38	10.45	10.10	10.24	36,630	-0.19(-1.82%)
Dec 13, 2011	10.53	10.76	10.37	10.43	25,263	+0.10(+0.97%)
Dec 12, 2011	10.44	10.50	10.23	10.33	29,227	-0.41(-3.82%)
Dec 09, 2011	10.53	10.80	10.52	10.74	26,425	+0.35(+3.37%)
Dec 08, 2011	10.61	10.64	10.34	10.39	36,744	-0.43(-3.97%)
Dec 07, 2011	10.90	10.90	10.70	10.82	44,349	-0.10(-0.92%)
Dec 06, 2011	10.82	11.00	10.81	10.92	24,067	+0.16(+1.49%)
Dec 05, 2011	10.99	11.05	10.74	10.76	26,934	-0.13(-1.19%)
Dec 02, 2011	10.97	10.98	10.81	10.89	56,873	-0.04(-0.37%)
Dec 01, 2011	10.92	11.00	10.80	10.93	41,697	+0.14(+1.30%)
Nov 30, 2011	10.83	10.96	10.74	10.79	29,960	+0.46(+4.45%)
Nov 29, 2011	10.38	10.45	10.21	10.33	44,275	+0.22(+2.18%)
Nov 28, 2011	10.11	10.26	10.00	10.11	44,048	+0.51(+5.31%)
Nov 25, 2011	9.540	9.840	9.540	9.600	14,946	-0.01(-0.10%)
Nov 23, 2011	9.740	9.770	9.550	9.610	90,860	-0.24(-2.44%)
Nov 22, 2011	9.900	10.02	9.790	9.850	34,144	+0.02(+0.20%)
Nov 21, 2011	10.09	10.10	9.780	9.830	28,394	-0.36(-3.53%)
Nov 18, 2011	10.35	10.46	10.19	10.19	21,041	-0.11(-1.07%)
Nov 17, 2011	10.59	10.71	10.30	10.30	23,187	-0.42(-3.92%)
Nov 16, 2011	10.70	10.97	10.70	10.72	27,529	-0.10(-0.92%)
Nov 15, 2011	10.65	10.92	10.65	10.82	24,281	+0.11(+1.03%)
Nov 14, 2011	10.83	10.85	10.60	10.71	10,902	-0.23(-2.10%)
Nov 11, 2011	10.80	11.02	10.79	10.94	28,087	+0.29(+2.72%)
Nov 10, 2011	10.79	10.79	10.49	10.65	36,381	-0.02(-0.19%)
Nov 09, 2011	10.87	11.01	10.67	10.67	54,033	-1.06(-9.04%)
Nov 08, 2011	11.75	11.75	11.50	11.73	33,984	+0.27(+2.36%)
Nov 07, 2011	11.27	11.50	11.27	11.46	57,588	-0.05(-0.43%)
Nov 04, 2011	11.32	11.59	11.23	11.51	89,722	+0.04(+0.35%)
Nov 03, 2011	11.31	11.47	11.22	11.47	246,396	+0.17(+1.50%)
Nov 02, 2011	10.93	11.36	10.92	11.30	269,586	+0.25(+2.26%)
Nov 01, 2011	10.73	11.08	10.63	11.05	2,338,283	-0.25(-2.21%)
Oct 31, 2011	11.46	11.65	11.23	11.30	984,930	-0.29(-2.50%)
Oct 28, 2011	11.63	11.73	11.53	11.59	61,844	-0.15(-1.28%)
Oct 27, 2011	11.60	11.84	11.52	11.74	46,407	+0.39(+3.44%)
Oct 26, 2011	11.44	11.44	11.16	11.35	6,682	+0.10(+0.89%)
Oct 25, 2011	11.18	11.45	11.18	11.25	20,051	+0.09(+0.81%)
Oct 24, 2011	11.20	11.30	11.15	11.16	13,204	-0.05(-0.45%)
Oct 21, 2011	11.29	11.34	11.16	11.21	205,853	+0.43(+3.99%)
Oct 20, 2011	10.97	11.00	10.71	10.78	10,682	-0.32(-2.88%)
Oct 19, 2011	11.31	11.40	11.10	11.10	26,822	-0.22(-1.94%)
Oct 18, 2011	11.03	11.32	10.88	11.32	20,574	+0.62(+5.79%)
Oct 17, 2011	10.96	10.96	10.70	10.70	18,799	-0.54(-4.80%)
Oct 14, 2011	11.07	11.32	11.03	11.24	57,311	+0.61(+5.74%)
Oct 13, 2011	10.57	10.77	10.53	10.63	24,656	+0.12(+1.14%)
Oct 12, 2011	10.77	10.77	10.51	10.51	14,295	-0.42(-3.84%)
Oct 11, 2011	10.69	10.99	10.65	10.93	38,325	-0.07(-0.64%)
Oct 10, 2011	10.71	11.07	10.71	11.00	39,095	+0.65(+6.28%)
Oct 07, 2011	10.50	10.70	10.35	10.35	24,283	+0.00(+0.00%)
Oct 06, 2011	10.09	10.49	9.940	10.35	21,624	+0.41(+4.12%)
Oct 05, 2011	9.640	10.00	9.620	9.940	28,857	+0.43(+4.52%)
Oct 04, 2011	9.430	9.710	9.270	9.510	69,491	-0.38(-3.84%)

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.