Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.51	15.54	15.21	15.23	215,020	-0.28(-1.79%)
Dec 29, 2011	15.12	15.57	15.12	15.51	137,266	+0.44(+2.89%)
Dec 28, 2011	15.57	15.65	15.05	15.07	204,084	-0.48(-3.08%)
Dec 27, 2011	15.41	15.59	15.28	15.55	159,735	+0.12(+0.80%)
Dec 23, 2011	15.46	15.46	15.30	15.43	180,512	-0.02(-0.10%)
Dec 21, 2011	15.44	15.54	15.00	15.44	188,128	-0.02(-0.13%)
Dec 20, 2011	15.03	15.49	14.98	15.46	385,126	+0.84(+5.78%)
Dec 19, 2011	15.13	15.36	14.55	14.62	279,759	-0.37(-2.46%)
Dec 16, 2011	14.94	15.42	14.83	14.99	909,694	+0.20(+1.34%)
Dec 15, 2011	14.78	14.84	14.60	14.79	280,559	+0.26(+1.77%)
Dec 14, 2011	14.75	14.80	14.51	14.53	318,969	-0.37(-2.50%)
Dec 13, 2011	15.35	15.55	14.80	14.90	366,151	-0.27(-1.80%)
Dec 12, 2011	15.37	15.47	14.92	15.18	346,212	-0.50(-3.19%)
Dec 09, 2011	14.83	15.79	14.83	15.68	437,830	+0.90(+6.09%)
Dec 08, 2011	15.28	15.33	14.76	14.78	324,683	-0.70(-4.51%)
Dec 07, 2011	15.40	15.59	15.06	15.48	255,065	-0.07(-0.43%)
Dec 06, 2011	15.39	15.73	15.23	15.54	323,535	+0.13(+0.85%)
Dec 05, 2011	15.55	15.63	15.30	15.41	434,366	+0.10(+0.62%)
Dec 02, 2011	15.56	15.90	15.29	15.32	366,746	+0.01(+0.08%)
Dec 01, 2011	15.00	15.53	14.94	15.31	451,442	+0.19(+1.23%)
Nov 30, 2011	14.61	15.12	14.58	15.12	1,234,592	+0.92(+6.48%)
Nov 29, 2011	14.56	14.58	14.14	14.20	569,917	-0.39(-2.69%)
Nov 28, 2011	14.58	14.69	14.44	14.59	638,807	+0.53(+3.80%)
Nov 25, 2011	14.13	14.40	14.06	14.06	130,718	-0.20(-1.39%)
Nov 23, 2011	14.60	14.71	14.11	14.26	652,178	-0.53(-3.61%)
Nov 22, 2011	15.08	15.18	14.74	14.79	296,729	-0.31(-2.07%)
Nov 21, 2011	15.18	15.27	14.82	15.10	539,508	-0.42(-2.68%)
Nov 18, 2011	15.48	15.60	15.18	15.52	306,905	+0.06(+0.41%)
Nov 17, 2011	15.72	16.04	15.33	15.45	461,047	-0.26(-1.68%)
Nov 16, 2011	16.09	16.28	15.69	15.72	422,456	-0.59(-3.64%)
Nov 15, 2011	15.81	16.42	15.80	16.31	423,468	+0.35(+2.20%)
Nov 14, 2011	16.28	16.44	15.84	15.96	307,297	-0.35(-2.16%)
Nov 11, 2011	16.00	16.45	15.98	16.31	377,507	+0.54(+3.41%)
Nov 10, 2011	15.77	16.00	15.50	15.77	332,832	+0.27(+1.76%)
Nov 09, 2011	16.22	16.36	15.48	15.50	575,394	-1.21(-7.24%)
Nov 08, 2011	16.82	16.82	16.23	16.71	405,878	+0.03(+0.19%)
Nov 07, 2011	16.61	16.81	16.28	16.68	352,505	-0.03(-0.17%)
Nov 04, 2011	16.51	16.78	16.28	16.71	319,656	+0.02(+0.09%)
Nov 03, 2011	16.40	16.70	16.02	16.69	543,201	+0.56(+3.46%)
Nov 02, 2011	15.93	16.23	15.84	16.13	608,569	+0.49(+3.16%)
Nov 01, 2011	15.33	15.89	15.33	15.64	814,693	-0.35(-2.20%)
Oct 31, 2011	16.34	16.35	15.97	15.99	378,523	-0.60(-3.64%)
Oct 28, 2011	16.50	16.74	16.33	16.60	676,752	+0.09(+0.58%)
Oct 27, 2011	16.00	16.60	15.74	16.50	1,132,933	+1.30(+8.53%)
Oct 26, 2011	15.20	15.24	14.70	15.20	1,193,826	+0.21(+1.37%)
Oct 25, 2011	16.91	17.00	14.97	15.00	2,317,868	-3.19(-17.52%)
Oct 24, 2011	17.78	18.32	17.77	18.19	621,948	+0.53(+3.02%)
Oct 21, 2011	17.69	17.76	17.43	17.65	964,623	+0.26(+1.52%)
Oct 20, 2011	17.20	17.59	17.13	17.39	562,015	+0.18(+1.03%)
Oct 19, 2011	17.72	17.73	17.05	17.21	389,863	-0.51(-2.90%)
Oct 18, 2011	17.24	17.81	16.99	17.72	575,083	+0.59(+3.44%)
Oct 17, 2011	17.47	17.51	17.08	17.13	611,349	-0.54(-3.04%)
Oct 14, 2011	17.55	17.77	17.27	17.67	487,245	+0.32(+1.85%)
Oct 13, 2011	17.23	17.40	17.02	17.35	361,173	-0.03(-0.18%)
Oct 12, 2011	17.16	17.59	17.10	17.38	618,808	+0.35(+2.07%)
Oct 11, 2011	16.58	17.41	16.41	17.03	1,155,327	+0.28(+1.68%)
Oct 10, 2011	16.35	16.77	16.28	16.75	603,176	+0.78(+4.88%)
Oct 07, 2011	16.38	16.44	15.77	15.97	490,918	-0.38(-2.32%)
Oct 06, 2011	16.28	16.40	15.82	16.35	564,798	+0.46(+2.91%)
Oct 05, 2011	15.50	16.05	15.28	15.89	576,431	+0.39(+2.53%)
Oct 04, 2011	14.16	15.53	14.04	15.50	1,632,525	+1.23(+8.62%)

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.