Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.66	13.66	13.25	13.42	3,388,675	-0.11(-0.79%)
Jan 30, 2012	13.44	13.56	13.39	13.53	1,996,243	-0.05(-0.40%)
Jan 27, 2012	13.63	13.66	13.43	13.58	2,173,775	-0.05(-0.36%)
Jan 26, 2012	14.04	14.04	13.57	13.63	2,993,185	-0.43(-3.09%)
Jan 25, 2012	13.96	14.08	13.89	14.07	1,199,137	+0.10(+0.70%)
Jan 24, 2012	14.06	14.20	13.95	13.97	1,556,438	-0.20(-1.41%)
Jan 23, 2012	14.11	14.23	14.07	14.17	1,095,877	+0.09(+0.62%)
Jan 20, 2012	14.05	14.09	13.99	14.08	1,062,451	-0.00(-0.03%)
Jan 19, 2012	14.06	14.13	13.95	14.08	2,014,362	+0.19(+1.37%)
Jan 18, 2012	13.99	14.14	13.84	13.89	2,133,769	-0.07(-0.49%)
Jan 17, 2012	13.72	14.04	13.67	13.96	2,798,740	+0.33(+2.44%)
Jan 13, 2012	13.66	13.69	13.49	13.63	2,074,929	-0.13(-0.96%)
Jan 12, 2012	13.59	13.77	13.59	13.76	1,948,519	+0.17(+1.26%)
Jan 11, 2012	13.61	13.66	13.49	13.59	2,469,006	-0.03(-0.25%)
Jan 10, 2012	13.55	13.65	13.52	13.63	2,237,914	+0.18(+1.34%)
Jan 09, 2012	13.25	13.46	13.16	13.45	1,738,247	+0.25(+1.92%)
Jan 06, 2012	13.11	13.38	13.06	13.19	2,170,451	+0.02(+0.19%)
Jan 05, 2012	13.13	13.18	12.98	13.17	2,735,281	-0.01(-0.11%)
Jan 04, 2012	13.18	13.28	13.14	13.18	2,374,633	+0.16(+1.24%)
Dec 30, 2011	12.93	13.12	12.88	13.02	1,551,190	+0.14(+1.06%)
Dec 29, 2011	12.74	12.91	12.73	12.88	973,050	+0.21(+1.62%)
Dec 28, 2011	12.95	12.96	12.66	12.68	994,998	-0.23(-1.81%)
Dec 27, 2011	12.86	12.99	12.86	12.91	901,619	-0.01(-0.11%)
Dec 23, 2011	12.83	13.00	12.83	12.93	1,051,038	+0.38(+2.99%)
Dec 21, 2011	12.42	12.56	12.40	12.55	1,948,374	+0.11(+0.86%)
Dec 20, 2011	12.55	12.56	12.38	12.44	3,087,526	+0.06(+0.51%)
Dec 19, 2011	12.56	12.69	12.34	12.38	2,531,492	-0.22(-1.78%)
Dec 16, 2011	12.75	12.84	12.55	12.61	1,792,171	-0.13(-1.00%)
Dec 15, 2011	12.89	12.92	12.71	12.73	2,350,535	-0.05(-0.38%)
Dec 14, 2011	12.76	12.84	12.64	12.78	3,119,230	-0.09(-0.72%)
Dec 13, 2011	13.04	13.24	12.81	12.87	3,067,117	-0.15(-1.12%)
Dec 12, 2011	12.89	13.04	12.84	13.02	2,298,460	-0.08(-0.63%)
Dec 09, 2011	12.88	13.18	12.84	13.10	2,516,203	+0.24(+1.86%)
Dec 08, 2011	13.01	13.20	12.84	12.86	2,777,773	-0.31(-2.34%)
Dec 07, 2011	13.04	13.18	12.84	13.17	1,486,213	+0.12(+0.94%)
Dec 06, 2011	13.14	13.19	12.97	13.05	1,276,969	-0.12(-0.89%)
Dec 05, 2011	13.00	13.24	12.97	13.17	2,143,620	+0.31(+2.39%)
Dec 02, 2011	13.22	13.33	12.78	12.86	2,699,296	-0.26(-2.01%)
Dec 01, 2011	13.22	13.25	13.07	13.12	1,948,865	-0.09(-0.70%)
Nov 30, 2011	13.16	13.24	13.07	13.22	3,823,887	+0.41(+3.24%)
Nov 29, 2011	13.03	13.03	12.53	12.80	2,187,314	-0.16(-1.24%)
Nov 28, 2011	13.03	13.08	12.86	12.96	2,102,084	+0.19(+1.45%)
Nov 25, 2011	12.54	12.87	12.49	12.78	1,029,620	+0.05(+0.42%)
Nov 23, 2011	12.85	12.90	12.57	12.72	2,301,801	-0.31(-2.40%)
Nov 22, 2011	13.07	13.14	12.95	13.04	1,148,431	-0.05(-0.37%)
Nov 21, 2011	13.12	13.15	12.94	13.08	1,936,858	-0.22(-1.69%)
Nov 18, 2011	13.53	13.57	13.28	13.31	1,387,925	-0.15(-1.12%)
Nov 17, 2011	13.75	13.75	13.37	13.46	2,620,974	-0.24(-1.78%)
Nov 16, 2011	13.87	13.96	13.69	13.70	2,026,024	-0.33(-2.37%)
Nov 15, 2011	14.13	14.16	14.00	14.04	1,371,307	-0.10(-0.69%)
Nov 14, 2011	14.24	14.27	14.01	14.13	1,406,273	-0.11(-0.75%)
Nov 11, 2011	14.23	14.27	14.14	14.24	1,109,161	+0.15(+1.10%)
Nov 10, 2011	14.12	14.22	13.90	14.09	1,305,963	+0.13(+0.93%)
Nov 09, 2011	14.17	14.17	13.93	13.95	3,197,827	-0.57(-3.92%)
Nov 08, 2011	14.41	14.53	14.24	14.52	2,627,153	+0.23(+1.62%)
Nov 07, 2011	14.02	14.29	13.95	14.29	1,758,469	+0.30(+2.14%)
Nov 04, 2011	14.05	14.15	13.85	13.99	1,423,694	-0.20(-1.43%)
Nov 03, 2011	14.15	14.21	13.91	14.20	2,356,283	+0.23(+1.62%)
Nov 02, 2011	14.18	14.29	13.94	13.97	2,341,603	-0.05(-0.34%)

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.