Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.46	15.60	15.42	15.56	393,374	+0.17(+1.08%)
Jan 30, 2012	15.60	15.60	15.36	15.39	446,500	-0.28(-1.80%)
Jan 27, 2012	15.68	15.69	15.55	15.68	621,072	-0.02(-0.16%)
Jan 26, 2012	15.54	15.74	15.43	15.70	520,232	+0.21(+1.35%)
Jan 25, 2012	15.22	15.52	15.10	15.49	562,236	+0.25(+1.65%)
Jan 24, 2012	15.24	15.25	15.11	15.24	455,987	-0.02(-0.16%)
Jan 23, 2012	15.33	15.34	15.22	15.26	616,015	-0.05(-0.32%)
Jan 20, 2012	15.43	15.47	15.28	15.31	633,310	-0.09(-0.60%)
Jan 19, 2012	15.56	15.56	15.34	15.41	486,682	-0.09(-0.56%)
Jan 18, 2012	15.47	15.49	15.34	15.49	383,611	+0.06(+0.36%)
Jan 17, 2012	15.55	15.61	15.40	15.44	460,928	+0.02(+0.16%)
Jan 13, 2012	15.35	15.43	15.23	15.41	616,824	-0.06(-0.36%)
Jan 12, 2012	15.55	15.56	15.40	15.47	407,212	-0.01(-0.08%)
Jan 11, 2012	15.54	15.63	15.44	15.48	488,991	-0.01(-0.04%)
Jan 10, 2012	15.43	15.54	15.36	15.49	982,114	+0.02(+0.16%)
Jan 09, 2012	15.55	15.55	15.40	15.46	340,031	-0.04(-0.28%)
Jan 06, 2012	15.60	15.65	15.50	15.50	373,091	-0.14(-0.86%)
Jan 05, 2012	15.52	15.66	15.43	15.64	755,098	+0.02(+0.16%)
Jan 04, 2012	15.69	15.76	15.58	15.61	634,475	-0.20(-1.24%)
Dec 30, 2011	15.98	16.00	15.81	15.81	578,724	-0.17(-1.08%)
Dec 29, 2011	15.93	16.01	15.87	15.98	470,427	+0.10(+0.62%)
Dec 28, 2011	16.09	16.16	15.87	15.89	548,905	-0.21(-1.30%)
Dec 27, 2011	15.90	16.14	15.88	16.09	688,771	+0.15(+0.96%)
Dec 23, 2011	15.89	15.98	15.89	15.94	533,472	+0.07(+0.43%)
Dec 21, 2011	15.64	15.90	15.64	15.87	722,908	+0.16(+1.02%)
Dec 20, 2011	15.65	15.82	15.65	15.71	1,138,281	+0.25(+1.63%)
Dec 19, 2011	15.57	15.71	15.38	15.46	1,341,276	+0.01(+0.08%)
Dec 16, 2011	15.67	15.75	15.38	15.45	12,375,862	-0.18(-1.18%)
Dec 15, 2011	15.47	15.72	15.45	15.63	1,745,198	+0.33(+2.17%)
Dec 14, 2011	15.49	15.58	15.28	15.30	1,068,785	-0.27(-1.73%)
Dec 13, 2011	15.63	15.83	15.49	15.57	1,649,319	+0.05(+0.32%)
Dec 12, 2011	15.52	15.65	15.36	15.52	1,107,291	-0.10(-0.63%)
Dec 09, 2011	15.31	15.66	15.29	15.62	1,252,899	+0.39(+2.58%)
Dec 08, 2011	15.51	15.51	15.19	15.23	1,093,305	-0.36(-2.29%)
Dec 07, 2011	15.50	15.65	15.30	15.58	978,405	+0.01(+0.04%)
Dec 06, 2011	15.70	15.75	15.55	15.58	1,150,116	-0.22(-1.40%)
Dec 05, 2011	15.85	16.13	15.77	15.80	1,727,202	+0.18(+1.14%)
Dec 02, 2011	15.63	15.79	15.58	15.62	1,625,602	+0.18(+1.19%)
Dec 01, 2011	15.30	15.52	15.28	15.44	1,121,292	+0.09(+0.56%)
Nov 30, 2011	15.20	15.39	15.13	15.35	1,160,075	+0.51(+3.43%)
Nov 29, 2011	14.64	14.90	14.63	14.84	882,983	+0.20(+1.36%)
Nov 28, 2011	14.67	14.73	14.51	14.64	753,343	+0.27(+1.90%)
Nov 25, 2011	14.39	14.53	14.37	14.37	266,070	-0.05(-0.34%)
Nov 23, 2011	14.51	14.54	14.31	14.42	674,925	-0.19(-1.33%)
Nov 22, 2011	14.69	14.76	14.57	14.61	637,201	-0.11(-0.74%)
Nov 21, 2011	14.74	14.79	14.61	14.72	599,954	-0.22(-1.46%)
Nov 18, 2011	14.72	15.00	14.72	14.94	642,100	+0.22(+1.48%)
Nov 17, 2011	14.70	14.90	14.61	14.72	455,967	+0.01(+0.04%)
Nov 16, 2011	14.88	14.97	14.70	14.71	349,153	-0.29(-1.94%)
Nov 15, 2011	14.80	15.02	14.74	15.01	328,880	+0.16(+1.06%)
Nov 14, 2011	14.97	15.02	14.82	14.85	436,019	-0.12(-0.81%)
Nov 11, 2011	14.97	15.13	14.93	14.97	813,344	+0.12(+0.78%)
Nov 10, 2011	14.79	14.89	14.66	14.85	419,398	+0.19(+1.28%)
Nov 09, 2011	14.88	14.93	14.42	14.67	1,262,166	-0.48(-3.17%)
Nov 08, 2011	14.95	15.16	14.67	15.15	599,580	+0.25(+1.67%)
Nov 07, 2011	15.12	15.23	14.65	14.90	567,556	-0.18(-1.21%)
Nov 04, 2011	14.98	15.12	14.87	15.08	464,082	-0.02(-0.16%)
Nov 03, 2011	14.69	15.28	14.68	15.10	658,017	+0.39(+2.68%)
Nov 02, 2011	14.85	15.14	14.64	14.71	881,113	-0.34(-2.26%)

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.