Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	11.56	11.69	11.40	11.68	1,159,756	+0.03(+0.26%)
Jan 30, 2013	11.94	11.94	11.42	11.65	2,199,362	-0.35(-2.92%)
Jan 29, 2013	11.99	12.04	11.84	12.00	1,244,585	-0.12(-0.99%)
Jan 28, 2013	12.00	12.18	11.94	12.12	911,402	+0.12(+1.00%)
Jan 25, 2013	11.71	12.01	11.67	12.00	1,497,057	+0.32(+2.74%)
Jan 24, 2013	11.50	11.90	11.50	11.68	1,301,033	+0.19(+1.65%)
Jan 23, 2013	11.53	11.61	11.41	11.49	1,853,529	-0.11(-0.95%)
Jan 22, 2013	11.03	11.61	11.02	11.60	3,175,164	+0.57(+5.17%)
Jan 18, 2013	11.21	11.23	10.97	11.03	1,161,876	-0.23(-2.04%)
Jan 17, 2013	11.20	11.27	11.11	11.26	1,303,338	+0.13(+1.17%)
Jan 16, 2013	11.33	11.35	11.09	11.13	2,381,463	-0.31(-2.71%)
Jan 15, 2013	10.99	11.54	10.94	11.44	1,572,166	+0.31(+2.79%)
Jan 14, 2013	11.26	11.30	10.95	11.13	2,627,785	-0.15(-1.33%)
Jan 11, 2013	11.67	11.69	11.23	11.28	1,829,848	-0.37(-3.18%)
Jan 10, 2013	11.70	11.84	11.52	11.65	658,822	+0.03(+0.26%)
Jan 09, 2013	11.64	11.76	11.53	11.62	912,379	+0.00(+0.00%)
Jan 08, 2013	11.55	11.69	11.52	11.62	872,080	+0.05(+0.43%)
Jan 07, 2013	11.74	11.81	11.52	11.57	1,003,287	-0.21(-1.78%)
Jan 04, 2013	11.80	11.80	11.60	11.78	968,756	+0.06(+0.51%)
Jan 03, 2013	11.66	12.27	11.51	11.72	3,111,651	-0.01(-0.09%)
Jan 02, 2013	11.59	11.73	11.20	11.73	1,736,987	+0.53(+4.73%)
Dec 31, 2012	10.86	11.23	10.75	11.20	1,366,073	+0.32(+2.94%)
Dec 28, 2012	10.62	10.92	10.57	10.88	1,466,284	+0.13(+1.21%)
Dec 27, 2012	10.70	10.77	10.46	10.75	1,081,302	+0.04(+0.37%)
Dec 26, 2012	10.77	10.89	10.66	10.71	795,648	-0.02(-0.19%)
Dec 24, 2012	10.73	10.76	10.63	10.73	296,090	-0.06(-0.56%)
Dec 21, 2012	10.69	10.94	10.68	10.79	1,333,353	-0.18(-1.64%)
Dec 20, 2012	10.75	10.97	10.71	10.97	898,307	+0.22(+2.05%)
Dec 19, 2012	10.50	10.87	10.45	10.75	2,334,206	+0.34(+3.27%)
Dec 18, 2012	10.22	10.48	10.12	10.41	1,648,931	+0.22(+2.16%)
Dec 17, 2012	10.27	10.31	10.13	10.19	1,412,806	-0.05(-0.49%)
Dec 14, 2012	10.23	10.38	10.21	10.24	822,288	-0.06(-0.58%)
Dec 13, 2012	10.57	10.64	10.13	10.30	1,665,885	-0.35(-3.29%)
Dec 12, 2012	10.60	10.73	10.54	10.65	1,086,811	+0.11(+1.04%)
Dec 11, 2012	10.48	10.55	10.42	10.54	918,220	+0.16(+1.54%)
Dec 10, 2012	10.33	10.48	10.32	10.38	428,383	+0.06(+0.58%)
Dec 07, 2012	10.29	10.47	10.25	10.32	1,219,330	+0.11(+1.08%)
Dec 06, 2012	10.11	10.21	9.980	10.21	694,931	+0.17(+1.69%)
Dec 05, 2012	10.26	10.30	10.03	10.04	1,096,903	-0.18(-1.76%)
Dec 04, 2012	10.10	10.23	10.04	10.22	1,006,899	-0.24(-2.29%)
Nov 30, 2012	10.57	10.64	10.35	10.46	773,716	-0.07(-0.66%)
Nov 29, 2012	10.60	10.73	10.44	10.53	1,366,933	+0.05(+0.48%)
Nov 28, 2012	10.38	10.52	10.22	10.48	570,226	+0.05(+0.48%)
Nov 27, 2012	10.50	10.63	10.37	10.43	717,838	-0.12(-1.14%)
Nov 26, 2012	10.39	10.56	10.25	10.55	789,162	+0.09(+0.86%)
Nov 23, 2012	10.25	10.58	10.20	10.46	870,522	+0.35(+3.46%)
Nov 21, 2012	10.21	10.30	10.02	10.11	786,914	-0.10(-0.98%)
Nov 20, 2012	10.10	10.27	9.840	10.21	1,555,163	+0.39(+3.97%)
Nov 19, 2012	9.730	9.920	9.660	9.820	1,229,382	+0.27(+2.83%)
Nov 16, 2012	9.490	9.670	9.270	9.550	1,431,761	+0.12(+1.27%)
Nov 15, 2012	9.630	9.880	9.420	9.430	1,738,051	-0.20(-2.08%)
Nov 14, 2012	10.11	10.14	9.600	9.630	2,163,631	-0.47(-4.65%)
Nov 13, 2012	9.870	10.20	9.810	10.10	1,282,679	+0.07(+0.70%)
Nov 12, 2012	10.31	10.34	9.950	10.03	1,086,034	-0.25(-2.43%)
Nov 09, 2012	10.01	10.46	10.01	10.28	1,231,482	+0.25(+2.49%)
Nov 08, 2012	10.52	10.52	10.02	10.03	1,007,097	-0.26(-2.53%)
Nov 07, 2012	10.34	10.41	10.24	10.29	878,912	-0.25(-2.37%)
Nov 06, 2012	10.42	10.57	10.25	10.54	1,210,788	+0.22(+2.13%)
Nov 05, 2012	10.53	10.59	10.19	10.32	1,704,495	-0.20(-1.90%)
Nov 02, 2012	10.97	11.14	10.47	10.52	2,277,891	-0.38(-3.49%)

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.