Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.39	10.43	10.31	10.35	314,974	+0.03(+0.31%)
Jan 30, 2012	10.27	10.35	10.23	10.32	395,031	-0.06(-0.59%)
Jan 27, 2012	10.32	10.41	10.30	10.38	391,333	+0.00(+0.03%)
Jan 26, 2012	10.50	10.50	10.33	10.38	1,354,520	-0.06(-0.56%)
Jan 25, 2012	10.39	10.44	10.34	10.44	420,000	+0.01(+0.05%)
Jan 24, 2012	10.38	10.45	10.34	10.43	1,263,924	-0.04(-0.41%)
Jan 23, 2012	10.48	10.54	10.43	10.47	729,438	-0.01(-0.13%)
Jan 20, 2012	10.36	10.49	10.36	10.49	72,997	+0.10(+0.98%)
Jan 19, 2012	10.34	10.52	10.33	10.38	97,373	+0.10(+0.99%)
Jan 18, 2012	10.16	10.28	10.10	10.28	106,206	+0.11(+1.13%)
Jan 17, 2012	10.28	10.30	10.14	10.17	169,129	-0.02(-0.18%)
Jan 13, 2012	10.13	10.20	10.05	10.19	233,133	-0.07(-0.73%)
Jan 12, 2012	10.27	10.30	10.20	10.26	27,174	+0.03(+0.31%)
Jan 11, 2012	10.11	10.24	10.11	10.23	52,390	+0.05(+0.44%)
Jan 10, 2012	10.13	10.19	10.09	10.18	258,972	+0.18(+1.84%)
Jan 09, 2012	10.03	10.03	9.958	10.00	270,426	+0.02(+0.21%)
Jan 06, 2012	10.04	10.06	9.953	9.979	166,369	-0.04(-0.37%)
Jan 05, 2012	9.870	10.03	9.779	10.02	204,105	+0.08(+0.80%)
Jan 04, 2012	9.998	10.00	9.902	9.937	1,632,576	+0.02(+0.16%)
Dec 30, 2011	9.953	9.971	9.918	9.921	311,925	-0.05(-0.45%)
Dec 29, 2011	9.881	9.977	9.881	9.966	179,714	+0.10(+0.97%)
Dec 28, 2011	10.01	10.01	9.862	9.870	205,411	-0.13(-1.25%)
Dec 27, 2011	9.990	10.05	9.990	9.995	209,836	+0.01(+0.05%)
Dec 23, 2011	9.963	9.993	9.950	9.990	221,584	+0.20(+2.07%)
Dec 21, 2011	9.718	9.803	9.662	9.787	376,738	+0.10(+1.02%)
Dec 20, 2011	9.593	9.702	9.590	9.689	300,943	+0.26(+2.80%)
Dec 19, 2011	9.641	9.641	9.406	9.425	147,457	-0.17(-1.78%)
Dec 16, 2011	9.654	9.694	9.569	9.595	196,465	+0.00(+0.02%)
Dec 15, 2011	9.702	9.702	9.582	9.593	437,761	+0.04(+0.39%)
Dec 14, 2011	9.485	9.643	9.485	9.556	460,192	+0.02(+0.22%)
Dec 13, 2011	9.739	9.768	9.482	9.535	689,194	-0.12(-1.21%)
Dec 12, 2011	9.717	9.717	9.593	9.651	686,602	-0.17(-1.78%)
Dec 09, 2011	9.720	9.858	9.720	9.826	810,278	+0.16(+1.67%)
Dec 08, 2011	9.850	9.850	9.646	9.664	2,159,010	-0.27(-2.72%)
Dec 07, 2011	9.810	9.953	9.760	9.934	551,676	+0.06(+0.56%)
Dec 06, 2011	9.818	9.934	9.786	9.879	280,695	+0.04(+0.46%)
Dec 05, 2011	9.850	9.961	9.760	9.834	1,810,224	+0.15(+1.58%)
Dec 02, 2011	9.762	9.850	9.672	9.680	400,139	+0.02(+0.25%)
Dec 01, 2011	9.696	9.733	9.630	9.657	405,758	-0.06(-0.63%)
Nov 30, 2011	9.606	9.725	9.503	9.717	772,278	+0.45(+4.88%)
Nov 29, 2011	9.273	9.318	9.236	9.265	1,575,947	-0.01(-0.09%)
Nov 28, 2011	9.302	9.302	9.191	9.273	771,190	+0.26(+2.85%)
Nov 25, 2011	8.950	9.114	8.934	9.016	397,921	+0.04(+0.50%)
Nov 23, 2011	9.127	9.133	8.963	8.971	508,583	-0.25(-2.73%)
Nov 22, 2011	9.273	9.327	9.220	9.223	585,474	-0.08(-0.83%)
Nov 21, 2011	9.313	9.342	9.209	9.299	724,129	-0.16(-1.68%)
Nov 18, 2011	9.408	9.503	9.384	9.458	390,670	+0.06(+0.68%)
Nov 17, 2011	9.553	9.596	9.357	9.395	1,135,287	-0.17(-1.74%)
Nov 16, 2011	9.630	9.717	9.551	9.561	831,945	-0.18(-1.87%)
Nov 15, 2011	9.691	9.813	9.657	9.744	300,799	+0.01(+0.14%)
Nov 14, 2011	9.821	9.821	9.699	9.731	776,019	-0.11(-1.16%)
Nov 11, 2011	9.818	9.903	9.805	9.844	201,862	+0.17(+1.78%)
Nov 10, 2011	9.747	9.747	9.601	9.672	848,451	+0.08(+0.86%)
Nov 09, 2011	9.691	9.765	9.582	9.590	489,576	-0.37(-3.74%)
Nov 08, 2011	9.903	9.985	9.791	9.964	632,467	+0.13(+1.32%)
Nov 07, 2011	9.736	9.836	9.664	9.834	1,166,976	+0.06(+0.57%)
Nov 04, 2011	9.662	9.813	9.643	9.778	152,062	+0.02(+0.22%)
Nov 03, 2011	9.747	9.789	9.537	9.757	761,252	+0.13(+1.32%)
Nov 02, 2011	9.561	9.670	9.506	9.630	572,229	+0.24(+2.54%)

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.