Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.66	12.72	12.56	12.66	26,810,014	+0.15(+1.20%)
Jan 30, 2012	12.41	12.58	12.28	12.51	14,750,251	+0.07(+0.58%)
Jan 27, 2012	12.19	12.58	12.17	12.44	31,009,558	+0.58(+4.90%)
Jan 26, 2012	11.93	11.98	11.78	11.86	12,222,252	+0.02(+0.15%)
Jan 25, 2012	11.82	11.92	11.65	11.84	14,129,745	+0.01(+0.10%)
Jan 24, 2012	11.92	11.99	11.71	11.83	24,760,988	+0.04(+0.36%)
Jan 23, 2012	11.98	11.99	11.69	11.79	25,477,254	-0.20(-1.70%)
Jan 20, 2012	11.89	12.04	11.75	11.99	19,913,188	+0.11(+0.91%)
Jan 19, 2012	11.86	11.95	11.80	11.89	12,055,810	+0.05(+0.46%)
Jan 18, 2012	11.63	11.86	11.59	11.83	14,840,616	+0.19(+1.65%)
Jan 17, 2012	11.74	11.86	11.50	11.64	22,151,724	-0.07(-0.56%)
Jan 13, 2012	11.54	11.78	11.44	11.71	18,135,132	+0.10(+0.88%)
Jan 12, 2012	11.27	11.68	11.26	11.60	39,372,784	+0.41(+3.64%)
Jan 11, 2012	11.19	11.21	11.02	11.20	12,000,829	+0.05(+0.48%)
Jan 10, 2012	11.03	11.28	10.98	11.14	16,941,564	+0.25(+2.25%)
Jan 09, 2012	10.99	11.05	10.87	10.90	14,460,863	-0.06(-0.57%)
Jan 06, 2012	10.68	11.05	10.68	10.96	19,684,964	+0.24(+2.21%)
Jan 05, 2012	10.90	10.95	10.51	10.72	46,865,196	+0.65(+6.42%)
Jan 04, 2012	9.849	10.08	9.711	10.08	14,123,861	+0.25(+2.56%)
Dec 30, 2011	9.669	9.885	9.453	9.825	13,640,782	+0.33(+3.47%)
Dec 29, 2011	9.387	9.507	9.274	9.495	5,904,679	+0.16(+1.70%)
Dec 28, 2011	9.525	9.627	9.298	9.336	8,057,724	-0.14(-1.49%)
Dec 27, 2011	9.657	9.681	9.405	9.477	9,950,045	-0.20(-2.07%)
Dec 23, 2011	9.591	9.687	9.549	9.678	4,485,975	+0.12(+1.22%)
Dec 21, 2011	9.405	9.585	9.280	9.561	12,321,394	+0.13(+1.43%)
Dec 20, 2011	9.232	9.519	9.232	9.426	14,704,159	+0.40(+4.41%)
Dec 19, 2011	9.310	9.358	8.995	9.028	8,306,267	-0.22(-2.33%)
Dec 16, 2011	9.262	9.315	9.097	9.244	15,407,254	+0.03(+0.33%)
Dec 15, 2011	9.363	9.489	9.202	9.214	10,932,668	-0.05(-0.58%)
Dec 14, 2011	9.375	9.423	8.986	9.268	13,754,430	-0.22(-2.27%)
Dec 13, 2011	9.837	9.885	9.381	9.483	13,779,795	-0.32(-3.24%)
Dec 12, 2011	9.675	9.825	9.525	9.801	13,851,925	+0.12(+1.24%)
Dec 09, 2011	9.393	9.753	9.244	9.681	10,728,197	+0.28(+2.93%)
Dec 08, 2011	9.771	9.813	9.327	9.405	11,969,753	-0.37(-3.80%)
Dec 07, 2011	9.789	9.825	9.525	9.777	12,346,316	-0.05(-0.49%)
Dec 06, 2011	9.980	10.01	9.753	9.825	10,248,794	-0.11(-1.09%)
Dec 05, 2011	9.879	10.01	9.789	9.933	17,375,558	+0.25(+2.54%)
Dec 02, 2011	10.06	10.45	9.549	9.687	33,174,498	-0.74(-7.07%)
Dec 01, 2011	10.35	10.60	10.08	10.42	15,741,066	+0.18(+1.75%)
Nov 30, 2011	10.16	10.32	10.09	10.24	17,979,108	+0.31(+3.14%)
Nov 29, 2011	10.22	10.30	9.855	9.933	20,096,284	+0.35(+3.69%)
Nov 28, 2011	9.393	9.825	9.342	9.579	10,177,472	+0.50(+5.47%)
Nov 25, 2011	9.148	9.405	9.076	9.082	3,255,340	-0.16(-1.75%)
Nov 23, 2011	9.513	9.771	9.112	9.244	12,401,363	-0.34(-3.50%)
Nov 22, 2011	9.615	9.801	9.471	9.579	8,245,587	-0.10(-0.99%)
Nov 21, 2011	9.585	9.771	9.375	9.675	12,979,203	+0.08(+0.87%)
Nov 18, 2011	9.980	10.02	9.573	9.591	22,950,230	-0.45(-4.48%)
Nov 17, 2011	10.25	10.30	9.585	10.04	19,417,106	-0.26(-2.50%)
Nov 16, 2011	10.33	10.57	10.03	10.30	22,954,958	-0.20(-1.88%)
Nov 15, 2011	10.30	10.70	10.22	10.50	14,819,708	-0.14(-1.35%)
Nov 14, 2011	10.61	10.68	10.47	10.64	12,187,663	-0.11(-1.00%)
Nov 11, 2011	10.56	10.90	10.47	10.75	20,017,670	+0.26(+2.46%)
Nov 10, 2011	10.48	10.57	9.957	10.49	21,890,680	+0.23(+2.22%)
Nov 09, 2011	10.55	10.69	10.19	10.26	18,074,582	-0.45(-4.19%)
Nov 08, 2011	10.89	10.96	10.50	10.71	24,247,586	-0.28(-2.56%)
Nov 07, 2011	10.84	11.14	10.65	10.99	20,193,474	+0.01(+0.05%)
Nov 04, 2011	10.28	11.08	10.18	10.99	33,192,156	+0.63(+6.07%)
Nov 03, 2011	10.36	10.61	9.980	10.36	31,849,958	+0.27(+2.67%)
Nov 02, 2011	9.747	10.23	9.747	10.09	25,934,310	+0.35(+3.63%)

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.