Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	19.26	19.28	18.85	19.02	1,431,651	-0.09(-0.47%)
Jan 30, 2012	19.06	19.32	18.75	19.11	2,619,256	-0.20(-1.04%)
Jan 27, 2012	19.01	19.45	19.01	19.31	1,441,013	+0.18(+0.94%)
Jan 26, 2012	19.70	19.71	18.88	19.13	1,935,247	-0.26(-1.34%)
Jan 25, 2012	19.12	19.64	18.97	19.39	2,439,381	+0.23(+1.20%)
Jan 24, 2012	18.36	19.35	18.35	19.16	2,658,904	+0.65(+3.51%)
Jan 23, 2012	18.33	18.88	18.22	18.51	1,952,403	+0.25(+1.37%)
Jan 20, 2012	18.50	18.78	18.20	18.26	1,717,447	-0.16(-0.87%)
Jan 19, 2012	18.95	19.00	18.36	18.42	2,261,936	-0.37(-1.97%)
Jan 18, 2012	18.07	19.18	17.98	18.79	4,580,768	+0.72(+3.98%)
Jan 17, 2012	18.41	18.50	18.00	18.07	2,217,477	-0.24(-1.31%)
Jan 13, 2012	18.13	18.72	17.86	18.31	3,225,567	-0.09(-0.49%)
Jan 12, 2012	18.54	19.00	18.01	18.40	4,310,341	-0.16(-0.86%)
Jan 11, 2012	17.26	18.76	17.10	18.56	13,520,865	+2.61(+16.36%)
Jan 10, 2012	15.45	15.97	15.36	15.95	3,185,469	+0.65(+4.25%)
Jan 09, 2012	15.28	15.53	15.12	15.30	2,285,813	+0.03(+0.20%)
Jan 06, 2012	15.74	15.78	14.95	15.27	2,683,220	-0.55(-3.48%)
Jan 05, 2012	15.80	15.95	15.31	15.82	1,832,427	-0.13(-0.82%)
Jan 04, 2012	15.29	16.10	15.13	15.95	1,730,000	+1.18(+7.99%)
Dec 30, 2011	14.99	15.18	14.76	14.77	1,822,217	-0.22(-1.47%)
Dec 29, 2011	14.97	15.21	14.73	14.99	1,361,028	+0.06(+0.40%)
Dec 28, 2011	15.87	16.03	14.85	14.93	2,597,103	-0.93(-5.86%)
Dec 27, 2011	15.85	15.89	15.49	15.86	2,202,733	-0.02(-0.09%)
Dec 23, 2011	15.20	15.88	15.00	15.88	1,726,694	+0.71(+4.72%)
Dec 21, 2011	15.07	15.33	14.88	15.16	3,749,218	+0.10(+0.66%)
Dec 20, 2011	14.93	15.53	14.85	15.06	2,479,276	+0.51(+3.51%)
Dec 19, 2011	14.92	15.03	14.52	14.55	1,804,000	-0.28(-1.89%)
Dec 16, 2011	14.71	15.00	14.65	14.83	3,421,231	+0.26(+1.78%)
Dec 15, 2011	14.62	14.70	14.20	14.57	1,717,617	+0.18(+1.25%)
Dec 14, 2011	14.90	15.15	14.27	14.39	2,844,166	-0.66(-4.39%)
Dec 13, 2011	15.87	16.04	14.80	15.05	2,335,376	-0.72(-4.57%)
Dec 12, 2011	15.75	15.80	15.42	15.77	1,920,111	-0.26(-1.62%)
Dec 09, 2011	15.44	16.19	15.25	16.03	2,023,515	+0.72(+4.70%)
Dec 08, 2011	15.65	15.94	15.26	15.31	1,550,995	-0.45(-2.86%)
Dec 07, 2011	15.50	16.00	15.16	15.76	3,022,240	+0.35(+2.27%)
Dec 06, 2011	16.29	16.29	15.39	15.41	2,549,041	-0.94(-5.75%)
Dec 05, 2011	16.30	16.50	16.04	16.35	1,512,838	+0.51(+3.22%)
Dec 02, 2011	15.70	15.92	15.43	15.84	1,824,419	+0.40(+2.59%)
Dec 01, 2011	15.51	15.93	15.39	15.44	1,924,165	-0.07(-0.45%)
Nov 30, 2011	15.67	15.71	15.32	15.51	2,222,421	+0.40(+2.65%)
Nov 29, 2011	16.00	16.00	14.89	15.11	2,549,449	-0.61(-3.88%)
Nov 28, 2011	15.17	15.72	15.06	15.72	1,985,963	+1.08(+7.38%)
Nov 25, 2011	14.76	15.01	14.55	14.64	760,623	-0.19(-1.28%)
Nov 23, 2011	15.44	15.48	14.82	14.83	2,316,391	-0.69(-4.45%)
Nov 22, 2011	15.33	15.81	15.28	15.52	1,425,289	+0.11(+0.71%)
Nov 21, 2011	15.74	15.85	15.18	15.41	2,143,818	-0.71(-4.40%)
Nov 18, 2011	15.93	16.46	15.92	16.12	2,029,637	+0.07(+0.44%)
Nov 17, 2011	16.48	16.68	15.84	16.05	2,860,054	-0.35(-2.13%)
Nov 16, 2011	17.13	17.38	16.37	16.40	2,369,988	-0.91(-5.26%)
Nov 15, 2011	17.25	17.66	17.10	17.31	2,158,347	-0.06(-0.35%)
Nov 14, 2011	16.82	17.53	16.75	17.37	2,722,389	+0.50(+2.96%)
Nov 11, 2011	16.56	16.90	16.36	16.87	2,266,962	+0.58(+3.56%)
Nov 10, 2011	16.87	16.91	16.08	16.29	2,973,267	-0.46(-2.75%)
Nov 09, 2011	16.94	17.30	16.60	16.75	2,128,774	-0.67(-3.85%)
Nov 08, 2011	17.60	17.78	16.96	17.42	2,635,315	-0.10(-0.57%)
Nov 07, 2011	17.71	17.90	17.32	17.52	2,019,714	-0.29(-1.63%)
Nov 04, 2011	17.75	17.96	17.41	17.81	1,907,014	-0.08(-0.45%)
Nov 03, 2011	17.97	18.13	17.25	17.89	2,564,732	+0.01(+0.06%)
Nov 02, 2011	18.12	18.49	17.50	17.88	2,937,528	+0.02(+0.11%)

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.