Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.57	15.79	15.40	15.69	6,714,470	+0.22(+1.42%)
Jan 30, 2012	15.60	15.66	15.20	15.47	2,010,282	+0.28(+1.84%)
Jan 27, 2012	15.18	15.68	15.05	15.19	1,284,611	+0.06(+0.40%)
Jan 26, 2012	19.09	19.10	14.25	15.13	7,675,471	-3.98(-20.83%)
Jan 25, 2012	18.85	19.22	18.72	19.11	761,384	+0.39(+2.08%)
Jan 24, 2012	18.75	19.05	18.68	18.72	867,054	-0.03(-0.16%)
Jan 23, 2012	19.13	19.40	18.70	18.75	856,109	-0.16(-0.85%)
Jan 20, 2012	19.34	19.48	18.77	18.91	805,007	-0.43(-2.22%)
Jan 19, 2012	19.53	19.57	19.12	19.34	685,124	-0.04(-0.21%)
Jan 18, 2012	19.52	19.60	19.27	19.38	658,297	-0.20(-1.02%)
Jan 17, 2012	19.37	19.62	19.27	19.58	1,143,143	+0.32(+1.66%)
Jan 13, 2012	19.03	19.30	18.92	19.26	640,220	+0.06(+0.31%)
Jan 12, 2012	19.16	19.41	18.97	19.20	647,786	+0.04(+0.21%)
Jan 11, 2012	19.32	19.44	18.96	19.16	556,271	-0.17(-0.88%)
Jan 10, 2012	19.39	19.64	19.20	19.33	795,460	+0.27(+1.42%)
Jan 09, 2012	18.53	19.07	18.39	19.06	633,613	+0.55(+2.97%)
Jan 06, 2012	18.59	18.88	18.21	18.51	519,992	-0.08(-0.43%)
Jan 05, 2012	18.10	19.14	17.93	18.59	1,101,690	+0.86(+4.85%)
Jan 04, 2012	17.53	17.76	17.29	17.73	561,183	+0.34(+1.96%)
Dec 30, 2011	17.47	17.57	17.02	17.39	533,300	-0.08(-0.46%)
Dec 29, 2011	17.21	17.62	17.00	17.47	509,958	+0.30(+1.75%)
Dec 28, 2011	17.55	17.79	17.02	17.17	478,113	-0.32(-1.83%)
Dec 27, 2011	17.13	17.73	16.94	17.49	677,702	+0.34(+1.98%)
Dec 23, 2011	18.10	18.20	17.06	17.15	998,137	+0.27(+1.60%)
Dec 21, 2011	16.49	16.95	16.35	16.88	486,176	+0.42(+2.55%)
Dec 20, 2011	16.07	16.62	16.06	16.46	576,577	+0.70(+4.44%)
Dec 19, 2011	16.26	16.37	15.75	15.76	465,877	-0.43(-2.66%)
Dec 16, 2011	16.29	16.45	16.05	16.19	1,335,694	+0.05(+0.31%)
Dec 15, 2011	15.92	16.22	15.73	16.14	554,959	+0.45(+2.87%)
Dec 14, 2011	15.69	15.93	15.46	15.69	596,106	-0.16(-1.01%)
Dec 13, 2011	15.73	16.00	15.63	15.85	565,159	+0.24(+1.54%)
Dec 12, 2011	15.41	15.61	15.07	15.61	664,218	+0.11(+0.71%)
Dec 09, 2011	15.34	15.87	15.34	15.50	1,204,290	+0.22(+1.44%)
Dec 08, 2011	15.87	15.96	15.26	15.28	816,484	-0.72(-4.50%)
Dec 07, 2011	16.05	16.16	15.76	16.00	587,070	-0.06(-0.37%)
Dec 06, 2011	16.55	16.65	16.01	16.06	557,971	-0.51(-3.08%)
Dec 05, 2011	16.72	16.74	16.27	16.57	605,829	+0.15(+0.91%)
Dec 02, 2011	16.40	16.90	16.39	16.42	1,422,237	+0.17(+1.05%)
Dec 01, 2011	15.00	17.00	15.00	16.25	2,531,581	+1.21(+8.05%)
Nov 30, 2011	15.96	15.96	14.79	15.04	1,581,480	-0.30(-1.96%)
Nov 29, 2011	16.36	16.36	15.32	15.34	1,021,913	-1.10(-6.69%)
Nov 28, 2011	14.97	16.47	14.87	16.44	1,121,403	+1.87(+12.83%)
Nov 25, 2011	14.59	14.84	14.50	14.57	251,163	-0.21(-1.42%)
Nov 23, 2011	14.97	15.08	14.67	14.78	491,377	-0.35(-2.31%)
Nov 22, 2011	14.85	15.33	14.82	15.13	411,184	+0.25(+1.68%)
Nov 21, 2011	15.01	15.10	14.52	14.88	567,750	-0.28(-1.85%)
Nov 18, 2011	15.20	15.27	15.06	15.16	587,835	+0.01(+0.07%)
Nov 17, 2011	14.74	15.25	14.73	15.15	1,003,891	+0.37(+2.50%)
Nov 16, 2011	14.82	15.20	14.74	14.78	438,448	-0.17(-1.14%)
Nov 15, 2011	15.00	15.15	14.69	14.95	529,544	-0.20(-1.32%)
Nov 14, 2011	14.88	15.28	14.81	15.15	636,380	+0.23(+1.54%)
Nov 11, 2011	14.92	15.04	14.76	14.92	528,272	+0.11(+0.74%)
Nov 10, 2011	14.63	15.00	14.55	14.81	586,533	+0.35(+2.42%)
Nov 09, 2011	14.37	14.80	14.22	14.46	814,134	-0.19(-1.30%)
Nov 08, 2011	14.45	14.72	14.06	14.65	712,211	+0.31(+2.16%)
Nov 07, 2011	14.63	14.95	14.22	14.34	1,475,957	-0.34(-2.32%)
Nov 04, 2011	14.50	14.92	14.41	14.68	727,497	+0.19(+1.31%)
Nov 03, 2011	14.88	14.88	14.20	14.49	623,207	-0.20(-1.36%)
Nov 02, 2011	14.64	14.84	14.35	14.69	675,121	+0.26(+1.80%)

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.