Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.13	12.24	12.02	12.23	5,292,723	+0.18(+1.51%)
Jan 30, 2012	12.10	12.18	12.04	12.05	2,978,138	-0.16(-1.30%)
Jan 27, 2012	12.43	12.50	12.16	12.21	3,406,165	-0.28(-2.26%)
Jan 26, 2012	12.34	12.52	12.31	12.49	2,839,505	+0.26(+2.12%)
Jan 25, 2012	12.08	12.50	11.82	12.23	6,410,009	-0.54(-4.23%)
Jan 24, 2012	12.84	12.84	12.72	12.77	1,968,841	-0.13(-0.99%)
Jan 23, 2012	12.84	13.01	12.79	12.90	2,682,063	+0.08(+0.64%)
Jan 20, 2012	12.51	12.85	12.50	12.82	2,286,332	+0.29(+2.32%)
Jan 19, 2012	12.79	12.79	12.51	12.53	2,175,308	-0.20(-1.54%)
Jan 18, 2012	12.73	12.75	12.64	12.72	1,646,451	-0.02(-0.14%)
Jan 17, 2012	12.76	12.88	12.72	12.74	2,231,992	+0.07(+0.57%)
Jan 13, 2012	12.74	12.80	12.57	12.67	1,623,380	-0.11(-0.85%)
Jan 12, 2012	12.84	12.87	12.68	12.78	1,841,095	-0.04(-0.28%)
Jan 11, 2012	12.93	12.93	12.78	12.81	1,154,464	-0.12(-0.91%)
Jan 10, 2012	12.95	12.96	12.88	12.93	1,283,330	+0.08(+0.60%)
Jan 09, 2012	12.92	12.95	12.79	12.85	1,222,996	-0.09(-0.70%)
Jan 06, 2012	13.06	13.07	12.93	12.94	1,431,507	-0.09(-0.66%)
Jan 05, 2012	13.07	13.09	12.93	13.03	2,269,459	-0.05(-0.38%)
Jan 04, 2012	13.30	13.30	13.07	13.08	1,718,928	-0.28(-2.11%)
Dec 30, 2011	13.48	13.55	13.36	13.36	1,240,052	-0.11(-0.84%)
Dec 29, 2011	13.32	13.48	13.30	13.48	1,231,511	+0.22(+1.65%)
Dec 28, 2011	13.33	13.36	13.24	13.26	977,902	-0.11(-0.85%)
Dec 27, 2011	13.29	13.40	13.24	13.37	635,200	+0.08(+0.58%)
Dec 23, 2011	13.26	13.32	13.25	13.29	621,363	+0.02(+0.14%)
Dec 21, 2011	13.06	13.28	13.02	13.28	2,093,671	+0.22(+1.71%)
Dec 20, 2011	12.85	13.11	12.82	13.05	1,836,116	+0.43(+3.42%)
Dec 19, 2011	12.83	12.94	12.59	12.62	2,811,765	-0.19(-1.49%)
Dec 16, 2011	12.66	12.92	12.66	12.81	3,980,300	+0.13(+1.00%)
Dec 15, 2011	12.59	12.78	12.55	12.69	2,259,120	+0.24(+1.90%)
Dec 14, 2011	12.56	12.60	12.43	12.45	2,977,922	-0.11(-0.87%)
Dec 13, 2011	12.66	12.79	12.51	12.56	3,251,533	+0.03(+0.22%)
Dec 12, 2011	12.78	12.80	12.46	12.53	3,105,115	-0.39(-3.03%)
Dec 09, 2011	12.80	12.96	12.67	12.92	2,618,635	+0.19(+1.49%)
Dec 08, 2011	12.81	12.86	12.56	12.73	4,556,376	-0.10(-0.81%)
Dec 07, 2011	12.84	12.98	12.69	12.84	16,144,943	-0.06(-0.45%)
Dec 06, 2011	12.98	12.98	12.79	12.90	2,802,832	-0.07(-0.56%)
Dec 05, 2011	13.01	13.14	12.89	12.97	2,778,759	+0.14(+1.05%)
Dec 02, 2011	12.84	13.08	12.61	12.83	9,127,894	-0.57(-4.23%)
Dec 01, 2011	13.48	13.61	13.40	13.40	1,592,722	-0.09(-0.67%)
Nov 30, 2011	13.52	13.57	13.34	13.49	1,869,108	+0.31(+2.36%)
Nov 29, 2011	12.93	13.24	12.90	13.18	1,216,408	+0.34(+2.63%)
Nov 28, 2011	12.92	13.04	12.77	12.84	1,310,475	+0.17(+1.31%)
Nov 25, 2011	12.67	12.83	12.65	12.67	406,169	+0.00(+0.00%)
Nov 23, 2011	12.76	12.81	12.63	12.67	958,434	-0.19(-1.47%)
Nov 22, 2011	13.02	13.08	12.85	12.86	1,137,438	-0.14(-1.04%)
Nov 21, 2011	13.10	13.10	12.94	13.00	1,293,489	-0.26(-1.94%)
Nov 18, 2011	13.38	13.38	13.18	13.26	1,184,382	-0.05(-0.41%)
Nov 17, 2011	13.31	13.40	13.15	13.31	1,527,688	+0.02(+0.14%)
Nov 16, 2011	13.23	13.45	13.12	13.29	1,980,647	+0.01(+0.07%)
Nov 15, 2011	13.10	13.35	13.08	13.28	1,174,326	+0.12(+0.92%)
Nov 14, 2011	13.21	13.31	13.11	13.16	1,329,699	-0.08(-0.61%)
Nov 11, 2011	12.93	13.26	12.93	13.24	1,521,263	+0.41(+3.19%)
Nov 10, 2011	12.84	12.86	12.68	12.83	2,453,077	+0.09(+0.74%)
Nov 09, 2011	12.66	12.85	12.63	12.74	1,391,695	-0.24(-1.84%)
Nov 08, 2011	13.12	13.17	12.67	12.98	2,583,653	-0.24(-1.81%)
Nov 07, 2011	13.33	13.33	13.01	13.22	1,649,159	-0.03(-0.24%)
Nov 04, 2011	13.26	13.34	13.14	13.25	1,387,280	-0.13(-0.94%)
Nov 03, 2011	13.27	13.46	13.15	13.37	2,285,821	+0.23(+1.75%)
Nov 02, 2011	12.86	13.25	12.84	13.14	2,983,263	+0.49(+3.84%)

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.