Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.07	16.43	16.06	16.30	1,515,527	+0.26(+1.64%)
Jan 30, 2012	15.51	16.24	15.08	16.04	4,254,281	+0.21(+1.32%)
Jan 27, 2012	15.75	15.96	15.62	15.83	1,245,660	-0.04(-0.24%)
Jan 26, 2012	16.09	16.12	15.74	15.86	904,356	-0.17(-1.04%)
Jan 25, 2012	15.46	16.14	15.41	16.03	2,258,651	+0.59(+3.83%)
Jan 24, 2012	15.44	15.53	15.36	15.44	1,762,342	-0.03(-0.19%)
Jan 23, 2012	15.52	15.70	15.37	15.47	844,874	-0.00(-0.03%)
Jan 20, 2012	15.36	15.64	15.30	15.47	819,271	+0.03(+0.16%)
Jan 19, 2012	15.15	15.48	15.09	15.45	694,793	+0.30(+1.95%)
Jan 18, 2012	14.89	15.15	14.84	15.15	943,965	+0.21(+1.40%)
Jan 17, 2012	15.03	15.18	14.88	14.94	947,273	+0.00(+0.03%)
Jan 13, 2012	15.06	15.24	14.88	14.94	762,072	-0.23(-1.54%)
Jan 12, 2012	15.13	15.42	14.15	15.17	4,864,129	+0.04(+0.25%)
Jan 11, 2012	14.87	15.20	14.84	15.14	1,053,852	+0.26(+1.77%)
Jan 10, 2012	14.78	14.88	14.46	14.87	1,243,736	+0.29(+1.97%)
Jan 09, 2012	14.48	14.70	14.42	14.58	905,601	+0.20(+1.36%)
Jan 06, 2012	14.57	14.60	14.36	14.39	1,154,176	-0.17(-1.17%)
Jan 05, 2012	14.22	14.65	13.88	14.56	3,031,852	+0.22(+1.51%)
Jan 04, 2012	14.21	14.51	14.13	14.34	1,607,455	-0.52(-3.48%)
Dec 30, 2011	14.81	15.09	14.77	14.86	667,166	+0.01(+0.08%)
Dec 29, 2011	14.55	14.95	14.43	14.85	576,061	+0.10(+0.65%)
Dec 28, 2011	15.25	15.28	14.73	14.75	614,831	-0.53(-3.49%)
Dec 27, 2011	15.01	15.41	14.95	15.28	463,383	+0.18(+1.19%)
Dec 23, 2011	14.98	15.14	14.87	15.11	370,478	+0.10(+0.67%)
Dec 21, 2011	14.87	15.03	14.68	15.01	531,043	+0.14(+0.92%)
Dec 20, 2011	14.81	15.12	14.76	14.87	1,127,236	+0.36(+2.47%)
Dec 19, 2011	14.73	14.88	14.48	14.51	533,556	-0.10(-0.66%)
Dec 16, 2011	14.71	14.97	14.56	14.61	1,564,808	-0.04(-0.26%)
Dec 15, 2011	14.56	14.64	14.28	14.64	1,542,628	+0.28(+1.97%)
Dec 14, 2011	14.18	14.37	14.05	14.36	2,042,861	+0.03(+0.23%)
Dec 13, 2011	15.09	15.25	14.18	14.33	939,026	-0.64(-4.28%)
Dec 12, 2011	14.99	14.99	14.62	14.97	798,630	-0.22(-1.45%)
Dec 09, 2011	14.96	15.28	14.92	15.19	676,302	+0.24(+1.62%)
Dec 08, 2011	15.28	15.34	14.91	14.95	612,947	-0.52(-3.36%)
Dec 07, 2011	15.33	15.48	15.03	15.47	846,104	+0.05(+0.32%)
Dec 06, 2011	15.01	15.51	14.94	15.42	1,700,868	+0.41(+2.72%)
Dec 05, 2011	15.03	15.06	14.84	15.01	1,355,281	+0.17(+1.18%)
Dec 02, 2011	14.88	15.11	14.75	14.83	1,240,473	-0.03(-0.20%)
Dec 01, 2011	15.21	15.34	14.85	14.86	1,035,537	-0.47(-3.07%)
Nov 30, 2011	15.16	15.37	14.98	15.33	1,211,629	+0.82(+5.68%)
Nov 29, 2011	14.64	14.70	14.39	14.51	542,724	-0.08(-0.57%)
Nov 28, 2011	14.12	14.61	14.00	14.59	1,181,531	+0.69(+4.94%)
Nov 25, 2011	13.89	14.12	13.89	13.91	370,874	-0.08(-0.57%)
Nov 23, 2011	14.12	14.16	13.89	13.99	710,787	-0.25(-1.73%)
Nov 22, 2011	14.30	14.48	14.22	14.23	952,283	-0.11(-0.76%)
Nov 21, 2011	14.46	14.46	14.08	14.34	1,254,943	-0.35(-2.35%)
Nov 18, 2011	14.78	14.89	14.51	14.69	602,831	-0.04(-0.25%)
Nov 17, 2011	14.89	15.04	14.56	14.72	881,759	-0.26(-1.72%)
Nov 16, 2011	15.35	15.35	14.96	14.98	968,103	-0.44(-2.86%)
Nov 15, 2011	15.22	15.52	15.07	15.42	726,093	+0.07(+0.49%)
Nov 14, 2011	15.43	15.44	15.31	15.35	645,488	-0.09(-0.59%)
Nov 11, 2011	14.99	15.54	14.96	15.44	924,936	+0.61(+4.10%)
Nov 10, 2011	14.98	15.03	14.57	14.83	900,955	+0.03(+0.23%)
Nov 09, 2011	15.23	15.30	14.78	14.80	871,112	-0.80(-5.10%)
Nov 08, 2011	15.43	15.65	15.13	15.59	729,454	+0.26(+1.71%)
Nov 07, 2011	15.48	15.70	15.09	15.33	526,553	-0.15(-0.97%)
Nov 04, 2011	15.31	15.51	15.04	15.48	645,676	+0.04(+0.24%)
Nov 03, 2011	15.28	15.53	14.72	15.44	945,864	+0.33(+2.18%)
Nov 02, 2011	15.29	15.35	14.91	15.11	1,112,793	+0.04(+0.25%)

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.