Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.99	12.07	11.73	11.93	1,099,878	+0.04(+0.34%)
Jan 30, 2012	11.92	11.96	11.66	11.89	1,373,055	-0.15(-1.25%)
Jan 27, 2012	11.88	12.18	11.81	12.04	1,329,215	+0.14(+1.18%)
Jan 26, 2012	12.32	12.34	11.80	11.90	1,758,453	-0.32(-2.62%)
Jan 25, 2012	12.02	12.28	11.77	12.22	1,389,999	+0.36(+3.04%)
Jan 24, 2012	11.95	12.00	11.70	11.86	1,191,504	-0.05(-0.42%)
Jan 23, 2012	12.10	12.16	11.81	11.91	1,444,717	-0.13(-1.08%)
Jan 20, 2012	12.27	12.35	11.99	12.04	1,940,880	-0.32(-2.59%)
Jan 19, 2012	12.37	12.49	12.30	12.36	1,815,955	+0.03(+0.24%)
Jan 18, 2012	12.19	12.42	12.05	12.33	2,066,815	+0.14(+1.15%)
Jan 17, 2012	12.50	12.60	12.08	12.19	1,932,978	-0.01(-0.08%)
Jan 13, 2012	12.28	12.40	12.01	12.20	1,389,205	-0.03(-0.25%)
Jan 12, 2012	12.08	12.84	12.06	12.23	4,367,821	+0.18(+1.49%)
Jan 11, 2012	11.92	12.12	11.80	12.05	2,144,587	+0.09(+0.75%)
Jan 10, 2012	11.72	12.00	11.72	11.96	2,844,772	+0.31(+2.66%)
Jan 09, 2012	11.65	11.90	11.35	11.65	5,194,970	+1.49(+14.67%)
Jan 06, 2012	10.05	10.32	10.03	10.16	1,515,369	+0.10(+0.99%)
Jan 05, 2012	9.900	10.10	9.770	10.06	1,093,267	+0.07(+0.70%)
Jan 04, 2012	9.830	10.01	9.760	9.990	933,795	+0.24(+2.46%)
Dec 30, 2011	9.720	9.870	9.500	9.750	1,785,070	+0.03(+0.31%)
Dec 29, 2011	9.270	9.750	9.230	9.720	1,584,141	+0.47(+5.08%)
Dec 28, 2011	9.190	9.340	9.050	9.250	1,406,008	+0.03(+0.33%)
Dec 27, 2011	9.200	9.400	9.040	9.220	1,220,372	+0.05(+0.55%)
Dec 23, 2011	8.810	9.240	8.660	9.170	2,652,683	-1.23(-11.83%)
Dec 21, 2011	10.31	10.45	10.05	10.40	1,250,304	+0.10(+0.97%)
Dec 20, 2011	9.990	10.30	9.930	10.30	1,453,415	+0.51(+5.21%)
Dec 19, 2011	10.17	10.29	9.740	9.790	1,601,156	-0.30(-2.97%)
Dec 16, 2011	10.20	10.30	10.00	10.09	2,185,891	-0.06(-0.59%)
Dec 15, 2011	10.28	10.28	9.960	10.15	1,202,813	+0.31(+3.15%)
Dec 14, 2011	10.19	10.21	9.810	9.840	1,357,903	-0.41(-4.00%)
Dec 13, 2011	10.47	10.61	10.22	10.25	1,097,312	-0.16(-1.54%)
Dec 12, 2011	10.50	10.55	10.31	10.41	709,423	-0.27(-2.48%)
Dec 09, 2011	10.27	10.73	10.27	10.68	912,808	+0.48(+4.66%)
Dec 08, 2011	10.67	10.78	10.16	10.20	1,537,215	-0.52(-4.85%)
Dec 07, 2011	10.44	10.79	10.30	10.72	1,655,590	+0.41(+3.98%)
Dec 06, 2011	10.65	10.72	10.28	10.31	1,057,942	-0.38(-3.55%)
Dec 05, 2011	10.70	10.79	10.57	10.69	1,420,817	+0.17(+1.62%)
Dec 02, 2011	10.63	10.70	10.46	10.52	1,138,261	+0.02(+0.19%)
Dec 01, 2011	10.12	10.65	10.07	10.50	2,427,281	+0.37(+3.65%)
Nov 30, 2011	10.00	10.14	9.850	10.13	2,093,898	+0.38(+3.90%)
Nov 29, 2011	9.840	9.990	9.600	9.750	1,943,691	-0.09(-0.91%)
Nov 28, 2011	9.650	10.04	9.580	9.840	1,613,533	+0.50(+5.35%)
Nov 25, 2011	9.690	9.740	9.340	9.340	591,511	-0.35(-3.61%)
Nov 23, 2011	9.890	10.00	9.690	9.690	980,095	-0.26(-2.61%)
Nov 22, 2011	9.700	10.23	9.700	9.950	2,112,728	+0.27(+2.79%)
Nov 21, 2011	9.700	9.930	9.530	9.680	1,449,424	-0.16(-1.63%)
Nov 18, 2011	9.770	9.940	9.710	9.840	895,939	+0.07(+0.72%)
Nov 17, 2011	9.950	10.28	9.670	9.770	1,218,392	-0.22(-2.20%)
Nov 16, 2011	10.15	10.33	9.980	9.990	1,181,162	-0.21(-2.06%)
Nov 15, 2011	10.01	10.28	10.00	10.20	1,240,517	+0.04(+0.39%)
Nov 14, 2011	10.03	10.25	9.947	10.16	1,419,970	+0.24(+2.42%)
Nov 11, 2011	9.710	10.14	9.630	9.920	1,320,322	+0.29(+3.01%)
Nov 10, 2011	9.620	9.770	9.460	9.630	858,683	+0.22(+2.34%)
Nov 09, 2011	9.270	9.750	9.260	9.410	1,381,551	-0.13(-1.36%)
Nov 08, 2011	10.01	10.11	9.290	9.540	2,160,998	-0.38(-3.83%)
Nov 07, 2011	10.00	10.26	9.630	9.920	1,785,669	+0.00(+0.00%)
Nov 04, 2011	9.750	10.00	9.680	9.920	2,198,088	+0.43(+4.53%)
Nov 03, 2011	9.570	9.950	9.250	9.490	3,376,489	+0.00(+0.00%)
Nov 02, 2011	9.520	9.700	9.370	9.490	1,180,215	+0.04(+0.42%)

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.