Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.16	18.26	18.07	18.08	14,657	+0.02(+0.11%)
Jan 30, 2012	17.97	18.28	17.97	18.06	6,681	+0.02(+0.11%)
Jan 27, 2012	17.98	18.10	17.93	18.04	9,550	+0.05(+0.28%)
Jan 26, 2012	18.14	18.31	17.98	17.99	13,964	-0.10(-0.55%)
Jan 25, 2012	17.96	18.20	17.88	18.09	11,573	+0.04(+0.22%)
Jan 24, 2012	17.95	18.25	17.95	18.05	7,688	+0.03(+0.17%)
Jan 23, 2012	18.11	18.25	18.02	18.02	22,451	-0.08(-0.44%)
Jan 20, 2012	17.85	18.18	17.85	18.10	16,067	+0.37(+2.09%)
Jan 19, 2012	17.57	17.92	17.54	17.73	8,976	+0.13(+0.74%)
Jan 18, 2012	17.44	17.74	17.44	17.60	20,766	+0.05(+0.28%)
Jan 17, 2012	17.39	17.55	17.39	17.55	28,529	+0.30(+1.74%)
Jan 13, 2012	17.30	17.41	17.15	17.25	13,467	-0.18(-1.03%)
Jan 12, 2012	17.30	17.68	17.30	17.43	9,527	-1.17(-6.29%)
Jan 11, 2012	18.53	18.60	18.38	18.60	18,873	-0.34(-1.80%)
Jan 10, 2012	18.76	19.11	18.76	18.94	11,455	+0.46(+2.49%)
Jan 09, 2012	18.50	18.66	18.44	18.48	15,439	+0.11(+0.60%)
Jan 06, 2012	18.36	18.49	18.24	18.37	37,786	-0.08(-0.43%)
Jan 05, 2012	18.50	18.50	18.31	18.45	8,618	-0.56(-2.95%)
Jan 04, 2012	19.02	19.15	18.98	19.01	11,229	+0.36(+1.93%)
Dec 30, 2011	18.64	18.85	18.61	18.65	17,875	+0.45(+2.47%)
Dec 29, 2011	18.18	18.32	18.16	18.20	21,178	-0.08(-0.44%)
Dec 28, 2011	18.42	18.42	18.18	18.28	21,313	-0.06(-0.33%)
Dec 27, 2011	18.34	18.50	18.33	18.34	15,469	+0.09(+0.49%)
Dec 23, 2011	18.34	18.50	18.14	18.25	14,878	+0.41(+2.30%)
Dec 21, 2011	17.96	17.96	17.81	17.84	39,940	-0.43(-2.35%)
Dec 20, 2011	18.39	18.43	18.23	18.27	330,388	+0.62(+3.51%)
Dec 19, 2011	17.86	18.00	17.61	17.65	58,820	+0.05(+0.28%)
Dec 16, 2011	17.94	18.04	17.60	17.60	95,580	-0.12(-0.68%)
Dec 15, 2011	18.05	18.07	17.71	17.72	35,277	-0.15(-0.84%)
Dec 14, 2011	17.91	17.96	17.74	17.87	39,035	-0.01(-0.06%)
Dec 13, 2011	18.25	18.39	17.88	17.88	78,923	-0.19(-1.05%)
Dec 12, 2011	18.25	18.31	18.02	18.07	21,111	-0.48(-2.59%)
Dec 09, 2011	18.51	18.79	18.49	18.55	40,278	+0.32(+1.76%)
Dec 08, 2011	18.40	18.52	18.08	18.23	18,994	-0.22(-1.19%)
Dec 07, 2011	18.28	18.53	18.19	18.45	26,878	+0.13(+0.71%)
Dec 06, 2011	18.26	18.41	18.22	18.32	16,435	-0.13(-0.70%)
Dec 05, 2011	18.61	18.72	18.34	18.45	16,081	-0.19(-1.02%)
Dec 02, 2011	18.84	18.84	18.40	18.64	10,539	-0.38(-2.00%)
Dec 01, 2011	19.15	19.21	18.80	19.02	60,238	+0.02(+0.11%)
Nov 30, 2011	19.02	19.10	18.78	19.00	27,604	+0.68(+3.71%)
Nov 29, 2011	18.40	18.83	18.32	18.32	21,341	+0.34(+1.89%)
Nov 28, 2011	18.32	18.32	17.97	17.98	11,487	+0.60(+3.45%)
Nov 25, 2011	17.44	17.72	17.38	17.38	16,087	-0.26(-1.47%)
Nov 23, 2011	18.08	18.08	17.58	17.64	27,785	-0.46(-2.54%)
Nov 22, 2011	18.17	18.25	17.88	18.10	12,615	-0.05(-0.28%)
Nov 21, 2011	18.35	18.35	18.01	18.15	20,000	-0.47(-2.52%)
Nov 18, 2011	18.79	18.89	18.60	18.62	33,193	+0.28(+1.53%)
Nov 17, 2011	18.83	19.14	18.34	18.34	71,737	-0.66(-3.47%)
Nov 16, 2011	19.21	19.34	18.86	19.00	12,070	-0.31(-1.61%)
Nov 15, 2011	19.30	19.45	19.05	19.31	21,955	+0.25(+1.31%)
Nov 14, 2011	19.23	19.29	19.06	19.06	12,071	-0.49(-2.51%)
Nov 11, 2011	19.48	19.73	19.48	19.55	20,653	+0.73(+3.88%)
Nov 10, 2011	18.97	18.97	18.72	18.82	14,473	+0.17(+0.91%)
Nov 09, 2011	19.18	19.20	18.65	18.65	8,751	-0.78(-4.01%)
Nov 08, 2011	19.36	19.56	19.19	19.43	15,674	+0.33(+1.73%)
Nov 07, 2011	19.04	19.29	18.94	19.10	15,044	-0.20(-1.04%)
Nov 04, 2011	19.23	19.45	19.08	19.30	9,546	+0.00(+0.00%)
Nov 03, 2011	19.27	19.46	19.17	19.30	66,818	+0.45(+2.39%)
Nov 02, 2011	18.84	19.06	18.61	18.85	17,284	+0.30(+1.62%)

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.