Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	17.61	17.77	17.58	17.76	18,318,286	+0.08(+0.43%)
Jan 30, 2012	17.62	17.77	17.45	17.68	19,470,420	-0.03(-0.14%)
Jan 27, 2012	17.66	17.81	17.57	17.71	22,511,982	+0.05(+0.27%)
Jan 26, 2012	17.65	17.73	17.39	17.66	25,028,186	+0.11(+0.62%)
Jan 25, 2012	17.24	17.62	17.24	17.55	21,742,348	+0.23(+1.30%)
Jan 24, 2012	17.20	17.39	17.11	17.33	20,837,876	+0.11(+0.63%)
Jan 23, 2012	17.13	17.24	17.09	17.22	22,007,928	-0.03(-0.15%)
Jan 20, 2012	17.13	17.25	17.02	17.24	19,364,038	+0.08(+0.49%)
Jan 19, 2012	17.18	17.26	17.01	17.16	33,096,366	-0.11(-0.63%)
Jan 18, 2012	16.84	17.28	16.76	17.27	36,170,028	+0.45(+2.70%)
Jan 17, 2012	16.36	16.90	16.31	16.81	33,312,514	+0.50(+3.05%)
Jan 13, 2012	16.20	16.35	15.99	16.32	25,426,762	-0.00(-0.02%)
Jan 12, 2012	16.13	16.34	15.98	16.32	21,106,298	+0.18(+1.13%)
Jan 11, 2012	16.01	16.21	15.91	16.14	21,283,236	+0.05(+0.34%)
Jan 10, 2012	15.66	16.37	15.61	16.08	41,421,796	+0.55(+3.56%)
Jan 09, 2012	15.44	15.62	15.39	15.53	23,112,984	-0.02(-0.12%)
Jan 06, 2012	15.40	15.66	15.34	15.55	21,380,858	+0.09(+0.61%)
Jan 05, 2012	15.28	15.62	15.27	15.45	25,356,452	+0.18(+1.19%)
Jan 04, 2012	15.25	15.29	15.16	15.27	22,335,628	+0.40(+2.66%)
Dec 30, 2011	14.74	14.92	14.63	14.88	13,537,838	+0.13(+0.91%)
Dec 29, 2011	14.48	14.75	14.44	14.74	16,884,876	+0.24(+1.68%)
Dec 28, 2011	14.50	14.61	14.41	14.50	17,562,192	+0.00(+0.03%)
Dec 27, 2011	14.32	14.50	14.19	14.49	8,946,226	+0.21(+1.50%)
Dec 23, 2011	14.15	14.29	14.08	14.28	12,076,565	+0.16(+1.13%)
Dec 21, 2011	13.88	14.13	13.84	14.12	15,734,452	+0.25(+1.81%)
Dec 20, 2011	13.84	13.93	13.72	13.87	22,095,566	+0.25(+1.84%)
Dec 19, 2011	13.50	13.80	13.44	13.62	22,357,518	+0.11(+0.83%)
Dec 16, 2011	13.87	14.03	13.46	13.51	63,748,768	-0.48(-3.46%)
Dec 15, 2011	14.17	14.22	13.98	13.99	18,982,776	-0.10(-0.70%)
Dec 14, 2011	14.04	14.13	13.99	14.09	20,292,424	+0.06(+0.44%)
Dec 13, 2011	14.08	14.26	14.00	14.03	21,817,876	-0.15(-1.08%)
Dec 12, 2011	14.09	14.23	14.03	14.18	20,558,396	+0.00(+0.00%)
Dec 09, 2011	14.18	14.36	14.15	14.18	15,663,186	+0.10(+0.72%)
Dec 08, 2011	14.32	14.32	14.06	14.08	19,954,410	-0.25(-1.75%)
Dec 07, 2011	14.42	14.46	14.32	14.33	23,935,060	-0.14(-0.96%)
Dec 06, 2011	14.55	14.65	14.42	14.47	25,580,014	-0.13(-0.87%)
Dec 05, 2011	14.43	14.60	14.17	14.59	46,695,724	+0.27(+1.90%)
Dec 02, 2011	14.53	14.54	14.25	14.32	26,389,770	-0.10(-0.68%)
Dec 01, 2011	14.42	14.57	14.34	14.42	28,779,000	-0.07(-0.45%)
Nov 30, 2011	14.40	14.57	14.33	14.48	37,396,952	+0.21(+1.48%)
Nov 29, 2011	14.46	14.54	14.26	14.27	29,035,024	-0.19(-1.33%)
Nov 28, 2011	14.31	14.63	14.30	14.47	39,458,064	+0.19(+1.32%)
Nov 25, 2011	14.32	14.57	14.27	14.28	21,047,196	-0.13(-0.91%)
Nov 23, 2011	13.96	14.56	13.86	14.41	71,347,880	+0.32(+2.27%)
Nov 22, 2011	13.30	14.16	13.29	14.09	84,541,256	+0.91(+6.90%)
Nov 21, 2011	13.47	13.52	12.52	13.18	119,378,904	-1.32(-9.08%)
Nov 18, 2011	14.34	14.59	14.29	14.49	16,662,303	+0.10(+0.68%)
Nov 17, 2011	14.54	14.72	14.33	14.40	17,868,618	-0.21(-1.42%)
Nov 16, 2011	14.68	14.82	14.57	14.60	14,644,974	-0.18(-1.20%)
Nov 15, 2011	14.72	14.88	14.66	14.78	11,545,043	+0.08(+0.52%)
Nov 14, 2011	14.95	14.95	14.67	14.71	11,875,698	-0.23(-1.51%)
Nov 11, 2011	14.73	15.02	14.73	14.93	15,217,779	+0.33(+2.29%)
Nov 10, 2011	14.57	14.64	14.38	14.60	15,180,847	+0.11(+0.73%)
Nov 09, 2011	14.70	14.72	14.43	14.49	20,848,354	-0.49(-3.28%)
Nov 08, 2011	14.97	15.02	14.80	14.98	13,584,218	+0.05(+0.34%)
Nov 07, 2011	14.87	14.95	14.71	14.93	12,003,549	+0.13(+0.88%)
Nov 04, 2011	14.75	14.91	14.58	14.80	13,922,346	-0.08(-0.51%)
Nov 03, 2011	14.84	14.97	14.74	14.88	19,900,654	-0.04(-0.24%)
Nov 02, 2011	15.05	15.08	14.79	14.91	16,983,650	-0.01(-0.05%)

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.