Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.62	15.64	15.44	15.54	1,486,466	+0.02(+0.14%)
Jan 30, 2012	15.47	15.53	15.39	15.52	975,658	-0.05(-0.33%)
Jan 27, 2012	15.56	15.61	15.50	15.57	391,022	-0.01(-0.05%)
Jan 26, 2012	15.72	15.77	15.55	15.58	439,012	-0.16(-1.02%)
Jan 25, 2012	15.55	15.75	15.50	15.74	1,100,053	+0.18(+1.13%)
Jan 24, 2012	15.64	15.64	15.51	15.56	674,676	-0.15(-0.93%)
Jan 23, 2012	15.79	15.84	15.69	15.71	681,668	-0.09(-0.56%)
Jan 20, 2012	15.82	15.88	15.79	15.80	627,388	-0.04(-0.23%)
Jan 19, 2012	15.82	15.88	15.79	15.83	500,101	+0.05(+0.33%)
Jan 18, 2012	15.64	15.80	15.60	15.78	428,755	+0.20(+1.27%)
Jan 17, 2012	15.72	15.78	15.58	15.58	461,419	-0.03(-0.19%)
Jan 13, 2012	15.59	15.65	15.53	15.61	1,335,932	-0.09(-0.56%)
Jan 12, 2012	15.68	15.74	15.59	15.70	1,434,275	+0.15(+0.94%)
Jan 11, 2012	15.43	15.60	15.43	15.56	595,695	+0.09(+0.57%)
Jan 10, 2012	15.43	15.52	15.43	15.47	610,354	+0.16(+1.05%)
Jan 09, 2012	15.31	15.34	15.21	15.31	370,326	+0.03(+0.19%)
Jan 06, 2012	15.28	15.41	15.22	15.28	334,955	-0.03(-0.19%)
Jan 05, 2012	15.31	15.36	15.16	15.31	350,213	-0.10(-0.62%)
Jan 04, 2012	15.54	15.58	15.40	15.40	779,640	+0.04(+0.24%)
Dec 30, 2011	15.29	15.44	15.28	15.36	351,647	+0.06(+0.38%)
Dec 29, 2011	15.13	15.31	15.13	15.31	278,661	+0.20(+1.36%)
Dec 28, 2011	15.35	15.35	15.09	15.10	316,378	-0.24(-1.57%)
Dec 27, 2011	15.31	15.36	15.28	15.34	97,391	+0.03(+0.19%)
Dec 23, 2011	15.32	15.36	15.25	15.31	176,409	+0.14(+0.92%)
Dec 21, 2011	15.12	15.21	15.03	15.17	230,891	+0.02(+0.14%)
Dec 20, 2011	14.95	15.17	14.94	15.15	270,547	+0.45(+3.05%)
Dec 19, 2011	15.02	15.02	14.66	14.70	235,581	-0.25(-1.65%)
Dec 16, 2011	14.94	14.95	14.80	14.95	407,903	+0.09(+0.58%)
Dec 15, 2011	14.86	14.95	14.81	14.86	390,320	+0.08(+0.54%)
Dec 14, 2011	14.85	14.97	14.77	14.78	383,561	-0.16(-1.07%)
Dec 13, 2011	15.04	15.15	14.90	14.94	149,582	-0.03(-0.19%)
Dec 12, 2011	14.95	14.99	14.87	14.97	413,782	-0.09(-0.62%)
Dec 09, 2011	14.89	15.09	14.88	15.07	221,949	+0.20(+1.36%)
Dec 08, 2011	15.20	15.20	14.85	14.86	316,461	-0.38(-2.47%)
Dec 07, 2011	15.29	15.32	15.10	15.24	1,437,426	-0.12(-0.80%)
Dec 06, 2011	15.33	15.43	15.31	15.36	198,700	+0.04(+0.24%)
Dec 05, 2011	15.37	15.42	15.27	15.33	328,156	+0.14(+0.91%)
Dec 02, 2011	15.28	15.31	15.17	15.19	225,334	+0.03(+0.19%)
Dec 01, 2011	15.20	15.25	15.11	15.16	148,024	-0.10(-0.66%)
Nov 30, 2011	15.03	15.26	15.03	15.26	414,135	+0.57(+3.90%)
Nov 29, 2011	14.59	14.75	14.58	14.69	217,877	+0.16(+1.10%)
Nov 28, 2011	14.55	14.65	14.44	14.53	192,242	+0.34(+2.40%)
Nov 25, 2011	14.23	14.39	14.19	14.19	156,506	-0.04(-0.25%)
Nov 23, 2011	14.50	14.50	14.23	14.23	177,819	-0.38(-2.58%)
Nov 22, 2011	14.62	14.66	14.48	14.60	162,426	-0.06(-0.39%)
Nov 21, 2011	14.67	14.71	14.58	14.66	175,608	-0.18(-1.22%)
Nov 18, 2011	14.96	14.96	14.83	14.84	333,244	-0.04(-0.29%)
Nov 17, 2011	15.06	15.07	14.81	14.88	498,406	-0.17(-1.15%)
Nov 16, 2011	15.20	15.31	15.04	15.06	954,862	-0.28(-1.84%)
Nov 15, 2011	15.23	15.39	15.15	15.34	224,170	+0.08(+0.52%)
Nov 14, 2011	15.38	15.41	15.21	15.26	145,202	-0.18(-1.17%)
Nov 11, 2011	15.33	15.49	15.33	15.44	133,120	+0.25(+1.62%)
Nov 10, 2011	15.26	15.30	15.10	15.20	649,363	+0.12(+0.82%)
Nov 09, 2011	15.19	15.34	15.04	15.07	541,234	-0.45(-2.89%)
Nov 08, 2011	15.46	15.54	15.31	15.52	259,121	+0.10(+0.66%)
Nov 07, 2011	15.34	15.44	15.20	15.42	188,577	+0.09(+0.61%)
Nov 04, 2011	15.36	15.37	15.15	15.33	512,129	-0.14(-0.94%)
Nov 03, 2011	15.38	15.51	15.17	15.47	491,955	+0.25(+1.67%)
Nov 02, 2011	15.19	15.23	15.05	15.22	1,267,646	+0.23(+1.55%)

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.