Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	17.27	17.32	16.82	16.90	11,168,128	-0.24(-1.43%)
Jan 30, 2012	17.18	17.19	16.95	17.15	5,986,775	-0.24(-1.35%)
Jan 27, 2012	17.20	17.43	17.11	17.38	5,753,300	+0.14(+0.79%)
Jan 26, 2012	17.53	17.70	17.14	17.24	9,643,890	-0.23(-1.30%)
Jan 25, 2012	17.15	17.54	17.01	17.47	11,156,465	+0.36(+2.12%)
Jan 24, 2012	16.69	17.15	16.67	17.11	4,751,310	+0.27(+1.61%)
Jan 23, 2012	16.95	17.17	16.72	16.84	6,811,835	-0.07(-0.43%)
Jan 20, 2012	17.38	17.45	16.90	16.91	10,818,464	-0.44(-2.56%)
Jan 19, 2012	17.28	17.40	17.11	17.35	7,170,502	+0.05(+0.26%)
Jan 18, 2012	16.75	17.34	16.61	17.31	12,044,906	+0.59(+3.52%)
Jan 17, 2012	16.88	16.98	16.61	16.72	9,028,573	+0.04(+0.22%)
Jan 13, 2012	16.67	16.76	16.42	16.68	9,702,500	-0.20(-1.18%)
Jan 12, 2012	16.91	16.91	16.58	16.88	11,463,961	+0.00(+0.00%)
Jan 11, 2012	16.70	16.96	16.63	16.88	13,438,259	+0.27(+1.64%)
Jan 10, 2012	16.65	16.69	16.48	16.61	11,144,438	+0.29(+1.77%)
Jan 09, 2012	16.32	16.41	16.15	16.32	7,246,371	+0.09(+0.56%)
Jan 06, 2012	16.36	16.47	16.13	16.23	3,847,018	-0.09(-0.55%)
Jan 05, 2012	15.79	16.36	15.67	16.32	6,447,518	+0.41(+2.56%)
Jan 04, 2012	15.68	15.97	15.57	15.91	5,003,861	+0.43(+2.81%)
Dec 30, 2011	15.56	15.68	15.46	15.48	2,034,876	-0.14(-0.87%)
Dec 29, 2011	15.18	15.67	15.14	15.62	7,805,637	+0.54(+3.60%)
Dec 28, 2011	15.34	15.41	15.04	15.07	3,794,657	-0.32(-2.09%)
Dec 27, 2011	15.43	15.49	15.33	15.39	1,499,736	-0.07(-0.47%)
Dec 23, 2011	15.52	15.54	15.34	15.47	1,769,198	+0.05(+0.32%)
Dec 21, 2011	15.15	15.48	15.01	15.42	6,364,195	+0.22(+1.43%)
Dec 20, 2011	14.79	15.23	14.74	15.20	4,882,844	+0.76(+5.27%)
Dec 19, 2011	14.67	14.88	14.38	14.44	5,651,959	-0.16(-1.12%)
Dec 16, 2011	14.60	14.84	14.56	14.60	3,726,046	+0.12(+0.85%)
Dec 15, 2011	14.55	14.60	14.39	14.48	2,787,199	+0.19(+1.33%)
Dec 14, 2011	14.61	14.65	14.26	14.29	9,102,389	-0.45(-3.06%)
Dec 13, 2011	15.29	15.47	14.66	14.74	7,311,129	-0.53(-3.49%)
Dec 12, 2011	15.25	15.30	15.05	15.27	4,461,274	-0.20(-1.28%)
Dec 09, 2011	15.15	15.54	15.10	15.47	3,097,159	+0.43(+2.88%)
Dec 08, 2011	15.44	15.44	15.01	15.04	5,863,648	-0.51(-3.25%)
Dec 07, 2011	15.39	15.63	15.20	15.54	5,807,009	+0.06(+0.41%)
Dec 06, 2011	15.51	15.62	15.27	15.48	6,227,112	+0.03(+0.17%)
Dec 05, 2011	15.39	15.67	15.33	15.45	6,814,451	+0.30(+1.97%)
Dec 02, 2011	15.21	15.37	15.10	15.16	4,791,215	+0.14(+0.96%)
Dec 01, 2011	14.88	15.17	14.79	15.01	4,701,557	+0.08(+0.54%)
Nov 30, 2011	14.67	14.93	14.59	14.93	7,845,001	+0.74(+5.22%)
Nov 29, 2011	14.01	14.22	13.89	14.19	7,524,657	+0.19(+1.35%)
Nov 28, 2011	13.97	14.19	13.87	14.00	6,104,955	+0.50(+3.68%)
Nov 25, 2011	13.56	13.79	13.50	13.50	2,052,216	-0.10(-0.73%)
Nov 23, 2011	13.89	13.91	13.60	13.60	4,638,718	-0.44(-3.15%)
Nov 22, 2011	14.04	14.23	13.89	14.04	4,500,816	-0.05(-0.32%)
Nov 21, 2011	14.22	14.22	13.91	14.09	6,153,654	-0.34(-2.38%)
Nov 18, 2011	14.60	14.60	14.33	14.43	3,083,061	-0.07(-0.50%)
Nov 17, 2011	14.75	14.95	14.41	14.51	5,847,152	-0.25(-1.71%)
Nov 16, 2011	14.69	15.14	14.64	14.76	4,464,121	-0.12(-0.79%)
Nov 15, 2011	14.69	14.95	14.59	14.88	3,839,261	+0.15(+1.04%)
Nov 14, 2011	14.78	14.90	14.65	14.72	1,958,067	-0.16(-1.09%)
Nov 11, 2011	14.63	14.95	14.56	14.88	4,775,986	+0.44(+3.06%)
Nov 10, 2011	14.43	14.60	14.27	14.44	2,919,233	+0.17(+1.16%)
Nov 09, 2011	14.67	14.68	14.22	14.28	5,783,445	-0.72(-4.83%)
Nov 08, 2011	14.82	15.05	14.54	15.00	4,836,438	+0.32(+2.21%)
Nov 07, 2011	14.60	14.72	14.33	14.68	3,200,119	+0.08(+0.56%)
Nov 04, 2011	14.42	14.65	14.32	14.60	2,657,600	+0.01(+0.06%)
Nov 03, 2011	14.54	14.64	14.11	14.59	3,462,858	+0.26(+1.83%)
Nov 02, 2011	14.32	14.51	14.12	14.32	7,544,613	+0.32(+2.26%)

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.