Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.60	11.61	11.40	11.46	902,350	-0.04(-0.38%)
Jan 30, 2012	11.39	11.62	11.32	11.51	730,192	+0.05(+0.45%)
Jan 27, 2012	11.29	11.53	11.25	11.46	718,106	+0.17(+1.48%)
Jan 26, 2012	11.56	11.64	11.24	11.29	767,995	-0.18(-1.59%)
Jan 25, 2012	11.39	11.49	11.30	11.47	2,094,609	+0.06(+0.51%)
Jan 24, 2012	11.41	11.54	11.19	11.41	1,017,183	-0.08(-0.70%)
Jan 23, 2012	11.39	11.62	11.32	11.49	960,634	+0.15(+1.28%)
Jan 20, 2012	10.91	11.41	10.82	11.35	907,193	+0.44(+4.00%)
Jan 19, 2012	11.10	11.16	10.88	10.91	536,940	-0.18(-1.64%)
Jan 18, 2012	11.03	11.11	10.92	11.09	508,558	+0.06(+0.53%)
Jan 17, 2012	11.09	11.09	10.97	11.03	524,305	+0.02(+0.20%)
Jan 13, 2012	11.03	11.08	10.92	11.01	708,984	-0.07(-0.59%)
Jan 12, 2012	10.65	11.10	10.63	11.08	674,243	-0.07(-0.65%)
Jan 11, 2012	10.78	11.18	10.62	11.15	890,827	+0.32(+2.95%)
Jan 10, 2012	10.89	10.91	10.74	10.83	630,583	+0.07(+0.61%)
Jan 09, 2012	10.68	10.80	10.65	10.77	545,790	+0.15(+1.44%)
Jan 06, 2012	10.44	10.69	10.35	10.61	678,865	+0.20(+1.96%)
Jan 05, 2012	10.47	10.59	10.34	10.41	1,328,668	-0.14(-1.31%)
Jan 04, 2012	10.47	10.58	10.39	10.55	934,470	+0.37(+3.65%)
Dec 30, 2011	10.20	10.34	10.07	10.18	487,456	-0.02(-0.21%)
Dec 29, 2011	10.12	10.26	10.10	10.20	306,724	+0.11(+1.08%)
Dec 28, 2011	10.20	10.21	10.06	10.09	614,845	-0.11(-1.07%)
Dec 27, 2011	10.08	10.24	9.974	10.20	698,861	+0.11(+1.08%)
Dec 23, 2011	10.06	10.19	10.05	10.09	387,630	+0.22(+2.20%)
Dec 21, 2011	9.743	9.924	9.634	9.873	670,280	+0.09(+0.96%)
Dec 20, 2011	9.634	9.858	9.634	9.779	880,771	+0.33(+3.44%)
Dec 19, 2011	9.403	9.670	9.388	9.453	1,155,821	+0.09(+0.93%)
Dec 16, 2011	9.526	9.714	9.330	9.367	1,711,537	-0.09(-0.99%)
Dec 15, 2011	9.453	9.533	9.396	9.461	600,843	+0.13(+1.40%)
Dec 14, 2011	9.490	9.584	9.309	9.330	1,259,303	-0.20(-2.05%)
Dec 13, 2011	9.627	9.808	9.453	9.526	847,903	-0.07(-0.68%)
Dec 12, 2011	9.490	9.627	9.403	9.591	703,875	-0.04(-0.38%)
Dec 09, 2011	9.381	9.656	9.374	9.627	688,914	+0.27(+2.86%)
Dec 08, 2011	9.555	9.584	9.345	9.359	978,448	-0.31(-3.22%)
Dec 07, 2011	9.598	9.692	9.432	9.670	635,514	+0.01(+0.07%)
Dec 06, 2011	9.591	9.736	9.511	9.663	652,821	+0.02(+0.23%)
Dec 05, 2011	9.649	9.663	9.504	9.641	1,050,102	+0.13(+1.37%)
Dec 02, 2011	9.540	9.685	9.475	9.511	1,229,242	+0.10(+1.08%)
Dec 01, 2011	9.352	9.558	9.258	9.410	1,239,206	+0.00(+0.00%)
Nov 30, 2011	9.540	9.634	9.258	9.410	2,669,838	+0.20(+2.12%)
Nov 29, 2011	9.323	9.388	9.200	9.215	446,220	-0.13(-1.39%)
Nov 28, 2011	9.338	9.345	9.150	9.345	634,961	+0.29(+3.19%)
Nov 25, 2011	8.933	9.085	8.933	9.056	220,619	+0.09(+1.05%)
Nov 23, 2011	9.150	9.287	8.954	8.962	667,887	-0.28(-3.05%)
Nov 22, 2011	9.171	9.302	9.063	9.244	562,896	+0.05(+0.55%)
Nov 21, 2011	9.323	9.403	9.128	9.193	612,754	-0.29(-3.05%)
Nov 18, 2011	9.540	9.555	9.417	9.482	965,962	+0.01(+0.15%)
Nov 17, 2011	9.562	9.699	9.432	9.468	673,522	-0.14(-1.50%)
Nov 16, 2011	9.613	9.880	9.526	9.613	708,228	-0.11(-1.12%)
Nov 15, 2011	9.562	9.801	9.403	9.721	581,843	+0.10(+1.05%)
Nov 14, 2011	9.902	9.981	9.598	9.620	680,160	-0.38(-3.76%)
Nov 11, 2011	9.822	10.07	9.687	9.996	716,168	+0.27(+2.75%)
Nov 10, 2011	9.707	9.815	9.569	9.728	697,146	+0.18(+1.89%)
Nov 09, 2011	9.887	9.974	9.540	9.547	734,507	-0.60(-5.92%)
Nov 08, 2011	10.04	10.18	9.887	10.15	542,200	+0.15(+1.52%)
Nov 07, 2011	9.902	10.07	9.822	9.996	598,564	+0.08(+0.80%)
Nov 04, 2011	9.909	10.01	9.772	9.916	528,691	-0.12(-1.15%)
Nov 03, 2011	9.916	10.10	9.721	10.03	974,567	+0.25(+2.59%)
Nov 02, 2011	9.678	9.801	9.540	9.779	1,374,052	+0.25(+2.66%)

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.