Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.77	16.91	16.24	16.30	1,524,561	-0.33(-1.97%)
Jan 30, 2012	16.63	16.75	16.46	16.63	929,622	-0.23(-1.38%)
Jan 27, 2012	16.07	17.01	16.04	16.86	1,976,015	+0.72(+4.48%)
Jan 26, 2012	16.13	16.37	15.94	16.14	2,148,837	+0.18(+1.13%)
Jan 25, 2012	15.71	16.02	15.50	15.96	950,072	+0.17(+1.10%)
Jan 24, 2012	15.45	15.87	15.24	15.79	995,098	+0.09(+0.57%)
Jan 23, 2012	15.70	15.90	15.57	15.70	963,768	-0.05(-0.30%)
Jan 20, 2012	15.61	15.86	15.50	15.74	842,535	+0.05(+0.30%)
Jan 19, 2012	15.82	15.90	15.57	15.70	1,517,954	-0.06(-0.37%)
Jan 18, 2012	15.08	15.85	14.97	15.76	1,926,472	+0.69(+4.59%)
Jan 17, 2012	15.38	15.58	15.01	15.06	919,511	-0.13(-0.87%)
Jan 13, 2012	15.45	15.48	14.97	15.20	1,144,915	-0.47(-3.00%)
Jan 12, 2012	15.67	15.81	15.27	15.67	1,047,436	+0.12(+0.78%)
Jan 11, 2012	15.42	15.82	15.31	15.54	1,384,969	+0.06(+0.41%)
Jan 10, 2012	15.37	15.59	15.26	15.48	2,190,041	+0.44(+2.95%)
Jan 09, 2012	14.61	15.19	14.41	15.04	3,077,786	+0.53(+3.68%)
Jan 06, 2012	14.40	14.59	14.30	14.50	1,743,871	+0.15(+1.03%)
Jan 05, 2012	13.97	14.43	13.75	14.36	2,091,252	+0.22(+1.53%)
Jan 04, 2012	13.84	14.27	13.61	14.14	1,302,876	+0.92(+7.00%)
Dec 30, 2011	13.40	13.47	13.19	13.21	761,240	-0.18(-1.34%)
Dec 29, 2011	13.32	13.66	13.21	13.39	901,574	+0.15(+1.12%)
Dec 28, 2011	13.57	13.61	13.15	13.25	970,470	-0.36(-2.64%)
Dec 27, 2011	13.46	13.73	13.35	13.61	527,975	+0.03(+0.20%)
Dec 23, 2011	13.52	13.63	13.32	13.58	567,610	+0.55(+4.26%)
Dec 21, 2011	12.90	13.11	12.59	13.02	1,135,106	+0.08(+0.61%)
Dec 20, 2011	12.63	13.09	12.57	12.94	1,440,077	+0.66(+5.38%)
Dec 19, 2011	12.90	12.94	12.20	12.28	1,315,362	-0.55(-4.32%)
Dec 16, 2011	13.00	13.39	12.71	12.84	2,729,057	-0.03(-0.21%)
Dec 15, 2011	13.01	13.11	12.70	12.87	1,947,875	+0.11(+0.83%)
Dec 14, 2011	12.89	13.00	12.50	12.76	2,262,039	-0.29(-2.19%)
Dec 13, 2011	13.49	13.66	12.92	13.04	1,677,186	-0.35(-2.60%)
Dec 12, 2011	13.49	13.49	13.13	13.39	1,955,061	-0.32(-2.31%)
Dec 09, 2011	13.46	13.83	13.30	13.71	1,270,170	+0.39(+2.93%)
Dec 08, 2011	13.65	13.75	13.27	13.32	1,016,455	-0.51(-3.71%)
Dec 07, 2011	13.94	13.96	13.43	13.83	1,867,101	-0.29(-2.06%)
Dec 06, 2011	14.20	14.31	13.89	14.12	1,542,271	-0.10(-0.67%)
Dec 05, 2011	14.18	14.63	13.99	14.22	1,561,489	+0.36(+2.59%)
Dec 02, 2011	14.20	14.20	13.82	13.86	1,237,177	-0.08(-0.57%)
Dec 01, 2011	13.92	14.25	13.75	13.94	1,636,677	-0.06(-0.45%)
Nov 30, 2011	13.83	14.16	13.81	14.00	2,231,396	+0.80(+6.08%)
Nov 29, 2011	13.35	13.36	13.14	13.20	1,312,029	-0.06(-0.44%)
Nov 28, 2011	12.78	13.31	12.73	13.26	3,113,291	+1.02(+8.33%)
Nov 25, 2011	12.52	12.66	12.19	12.24	528,937	-0.40(-3.14%)
Nov 23, 2011	12.83	12.94	12.57	12.63	1,847,430	-0.41(-3.16%)
Nov 22, 2011	13.04	13.25	12.86	13.04	1,882,405	-0.02(-0.12%)
Nov 21, 2011	13.11	13.18	12.81	13.06	2,305,490	-0.39(-2.91%)
Nov 18, 2011	13.45	13.66	13.28	13.45	881,587	+0.13(+0.99%)
Nov 17, 2011	14.09	14.10	13.13	13.32	2,258,517	-0.85(-6.00%)
Nov 16, 2011	14.10	14.61	14.05	14.17	802,533	-0.18(-1.25%)
Nov 15, 2011	14.35	14.51	14.07	14.35	1,035,639	-0.14(-0.95%)
Nov 14, 2011	14.57	14.73	14.20	14.49	889,478	-0.20(-1.33%)
Nov 11, 2011	14.43	15.14	14.37	14.68	1,938,934	+0.58(+4.08%)
Nov 10, 2011	14.06	14.28	13.82	14.11	1,814,069	+0.40(+2.89%)
Nov 09, 2011	14.20	14.29	13.46	13.71	2,564,739	-1.07(-7.22%)
Nov 08, 2011	14.74	14.85	14.18	14.78	1,473,881	+0.19(+1.30%)
Nov 07, 2011	14.81	14.86	14.24	14.59	2,098,191	-0.17(-1.18%)
Nov 04, 2011	14.05	14.87	13.91	14.76	4,052,299	+0.53(+3.71%)
Nov 03, 2011	13.10	14.41	12.96	14.23	4,606,655	+1.28(+9.91%)
Nov 02, 2011	12.14	13.11	12.07	12.95	5,368,948	+1.16(+9.86%)

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.