Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.64	10.71	10.51	10.69	198,559	+0.17(+1.62%)
Jan 30, 2012	10.61	10.61	10.46	10.52	96,673	-0.19(-1.79%)
Jan 27, 2012	10.64	10.77	10.62	10.71	232,678	+0.01(+0.13%)
Jan 26, 2012	10.73	10.79	10.59	10.70	138,403	+0.04(+0.38%)
Jan 25, 2012	10.67	10.67	10.52	10.66	261,580	-0.05(-0.45%)
Jan 24, 2012	10.68	10.81	10.59	10.70	196,275	-0.05(-0.51%)
Jan 23, 2012	10.70	10.79	10.47	10.76	138,037	+0.01(+0.13%)
Jan 20, 2012	10.63	10.79	10.61	10.75	287,172	+0.12(+1.16%)
Jan 19, 2012	10.75	10.75	10.62	10.62	203,073	-0.05(-0.45%)
Jan 18, 2012	10.45	10.67	10.42	10.67	138,021	+0.23(+2.23%)
Jan 17, 2012	10.49	10.56	10.38	10.44	204,481	+0.02(+0.20%)
Jan 13, 2012	10.25	10.48	10.25	10.42	418,673	-0.01(-0.07%)
Jan 12, 2012	10.40	10.50	10.29	10.42	196,984	+0.08(+0.79%)
Jan 11, 2012	10.19	10.45	10.16	10.34	269,631	+0.10(+1.00%)
Jan 10, 2012	10.12	10.26	10.08	10.24	610,539	+0.27(+2.67%)
Jan 09, 2012	9.898	9.987	9.809	9.973	455,758	+0.14(+1.46%)
Jan 06, 2012	9.679	9.860	9.570	9.829	364,618	+0.16(+1.63%)
Jan 05, 2012	9.556	9.699	9.433	9.672	203,351	+0.03(+0.28%)
Jan 04, 2012	9.617	9.775	9.583	9.645	182,833	+0.27(+2.92%)
Dec 30, 2011	9.590	9.590	9.364	9.371	274,623	-0.22(-2.28%)
Dec 29, 2011	9.570	9.645	9.511	9.590	130,865	+0.08(+0.86%)
Dec 28, 2011	9.583	9.617	9.501	9.508	198,317	-0.08(-0.86%)
Dec 27, 2011	9.508	9.699	9.508	9.590	135,945	+0.06(+0.65%)
Dec 23, 2011	9.597	9.621	9.494	9.529	114,201	+0.12(+1.23%)
Dec 21, 2011	9.282	9.412	9.139	9.412	347,619	+0.10(+1.03%)
Dec 20, 2011	9.200	9.330	9.166	9.317	302,276	+0.31(+3.49%)
Dec 19, 2011	9.002	9.132	8.797	9.002	503,239	+0.05(+0.61%)
Dec 16, 2011	9.091	9.221	8.736	8.948	797,249	-0.06(-0.68%)
Dec 15, 2011	9.043	9.091	8.927	9.009	293,886	+0.14(+1.62%)
Dec 14, 2011	8.825	9.136	8.771	8.866	401,552	-0.03(-0.30%)
Dec 13, 2011	9.123	9.177	8.825	8.893	254,803	-0.15(-1.65%)
Dec 12, 2011	9.041	9.129	8.967	9.041	280,397	-0.16(-1.69%)
Dec 09, 2011	9.096	9.278	9.055	9.197	301,690	+0.14(+1.57%)
Dec 08, 2011	8.987	9.244	8.940	9.055	498,077	+0.03(+0.38%)
Dec 07, 2011	8.717	9.069	8.662	9.021	334,955	+0.22(+2.54%)
Dec 06, 2011	8.784	8.866	8.662	8.798	290,673	+0.12(+1.32%)
Dec 05, 2011	8.696	8.818	8.575	8.683	515,968	+0.15(+1.74%)
Dec 02, 2011	8.432	8.608	8.432	8.534	289,340	+0.24(+2.85%)
Dec 01, 2011	8.270	8.399	8.189	8.297	301,424	+0.03(+0.41%)
Nov 30, 2011	8.311	8.338	8.175	8.263	691,052	+0.28(+3.47%)
Nov 29, 2011	8.148	8.148	7.932	7.986	471,538	-0.14(-1.67%)
Nov 28, 2011	8.121	8.148	8.036	8.121	368,785	+0.25(+3.18%)
Nov 25, 2011	7.877	8.053	7.850	7.871	107,588	-0.05(-0.60%)
Nov 23, 2011	8.101	8.108	7.844	7.918	311,788	-0.25(-3.07%)
Nov 22, 2011	8.216	8.277	8.121	8.168	361,457	-0.03(-0.33%)
Nov 21, 2011	8.344	8.385	8.182	8.196	296,438	-0.31(-3.66%)
Nov 18, 2011	8.439	8.588	8.378	8.507	276,923	+0.05(+0.64%)
Nov 17, 2011	8.581	8.629	8.419	8.453	403,001	-0.11(-1.26%)
Nov 16, 2011	8.635	8.730	8.547	8.561	374,419	-0.16(-1.86%)
Nov 15, 2011	8.669	8.832	8.615	8.723	359,816	+0.01(+0.08%)
Nov 14, 2011	8.967	8.973	8.588	8.717	318,161	-0.29(-3.23%)
Nov 11, 2011	8.906	9.055	8.818	9.008	370,846	+0.18(+2.07%)
Nov 10, 2011	8.859	8.879	8.676	8.825	302,342	+0.13(+1.48%)
Nov 09, 2011	9.075	9.170	8.676	8.696	610,138	-0.66(-7.02%)
Nov 08, 2011	9.265	9.420	9.069	9.353	254,410	+0.16(+1.77%)
Nov 07, 2011	9.102	9.244	8.940	9.190	139,398	+0.04(+0.44%)
Nov 04, 2011	9.129	9.197	9.028	9.150	163,720	-0.07(-0.73%)
Nov 03, 2011	9.116	9.238	8.825	9.217	263,503	+0.19(+2.10%)
Nov 02, 2011	8.906	9.123	8.852	9.028	238,409	+0.30(+3.41%)

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.