Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.33	10.42	10.29	10.40	2,329,791	+0.01(+0.07%)
Jan 30, 2012	10.45	10.46	10.37	10.39	1,768,942	-0.15(-1.46%)
Jan 27, 2012	10.51	10.55	10.45	10.54	2,802,426	+0.01(+0.07%)
Jan 26, 2012	10.75	10.80	10.52	10.53	2,448,828	-0.20(-1.82%)
Jan 25, 2012	10.47	10.74	10.44	10.73	10,481,063	+0.32(+3.08%)
Jan 24, 2012	10.45	10.58	10.31	10.41	3,077,582	-0.03(-0.27%)
Jan 23, 2012	10.43	10.45	10.40	10.44	1,572,910	+0.04(+0.40%)
Jan 20, 2012	10.35	10.42	10.33	10.40	1,038,077	+0.01(+0.07%)
Jan 19, 2012	10.40	10.44	10.37	10.39	2,478,631	+0.08(+0.81%)
Jan 18, 2012	10.31	10.39	10.28	10.30	1,930,852	-0.02(-0.20%)
Jan 17, 2012	10.32	10.37	10.21	10.33	1,031,189	+0.12(+1.16%)
Jan 13, 2012	10.27	10.27	10.19	10.21	1,952,314	-0.03(-0.34%)
Jan 12, 2012	10.21	10.29	10.10	10.24	2,739,172	+0.01(+0.07%)
Jan 11, 2012	10.23	10.29	10.17	10.23	1,111,231	-0.09(-0.88%)
Jan 10, 2012	10.17	10.37	10.17	10.33	2,019,979	+0.30(+2.99%)
Jan 09, 2012	10.07	10.07	9.962	10.03	1,292,293	-0.11(-1.10%)
Jan 06, 2012	10.24	10.24	10.11	10.14	869,006	-0.26(-2.48%)
Jan 05, 2012	10.49	10.49	10.39	10.40	1,022,922	-0.20(-1.91%)
Jan 04, 2012	10.70	10.70	10.58	10.60	1,183,681	-0.32(-2.94%)
Dec 30, 2011	10.88	10.95	10.87	10.92	570,317	+0.03(+0.26%)
Dec 29, 2011	10.79	10.90	10.77	10.89	551,319	+0.18(+1.69%)
Dec 28, 2011	10.90	10.93	10.70	10.71	756,537	-0.71(-6.23%)
Dec 27, 2011	11.48	11.48	11.36	11.42	694,133	-0.14(-1.21%)
Dec 23, 2011	11.51	11.66	11.51	11.56	854,290	+0.12(+1.04%)
Dec 21, 2011	11.40	11.51	11.25	11.44	870,701	+0.24(+2.12%)
Dec 20, 2011	11.02	11.36	11.02	11.21	1,056,748	+0.39(+3.61%)
Dec 19, 2011	11.08	11.08	10.79	10.81	961,203	-0.35(-3.13%)
Dec 16, 2011	11.23	11.27	11.14	11.16	681,685	-0.01(-0.12%)
Dec 15, 2011	11.23	11.25	11.10	11.18	787,766	+0.21(+1.91%)
Dec 14, 2011	10.97	11.09	10.94	10.97	527,352	-0.04(-0.38%)
Dec 13, 2011	11.11	11.17	10.96	11.01	1,480,288	-0.08(-0.75%)
Dec 12, 2011	11.18	11.18	11.02	11.09	2,072,523	-0.16(-1.43%)
Dec 09, 2011	11.15	11.28	11.09	11.25	582,225	+0.16(+1.45%)
Dec 08, 2011	11.46	11.46	11.06	11.09	796,250	-0.46(-3.99%)
Dec 07, 2011	11.50	11.62	11.50	11.55	2,093,714	+0.10(+0.91%)
Dec 06, 2011	11.44	11.48	11.40	11.45	756,350	+0.01(+0.12%)
Dec 05, 2011	11.48	11.52	11.33	11.44	1,883,885	+0.17(+1.49%)
Dec 02, 2011	11.38	11.56	11.22	11.27	4,267,199	+0.04(+0.37%)
Dec 01, 2011	11.29	11.39	11.22	11.23	1,897,540	+0.02(+0.19%)
Nov 30, 2011	11.60	11.60	11.08	11.21	4,505,100	-0.10(-0.93%)
Nov 29, 2011	11.26	11.37	11.22	11.31	2,081,289	+0.09(+0.81%)
Nov 28, 2011	11.09	11.26	11.09	11.22	1,582,263	+0.38(+3.54%)
Nov 25, 2011	10.76	10.93	10.76	10.84	646,876	+0.12(+1.11%)
Nov 23, 2011	10.65	10.74	10.65	10.72	1,543,582	+0.07(+0.66%)
Nov 22, 2011	10.72	10.82	10.58	10.65	969,841	-0.03(-0.33%)
Nov 21, 2011	10.77	10.80	10.63	10.68	1,045,275	-0.35(-3.16%)
Nov 18, 2011	11.03	11.12	10.95	11.03	479,707	+0.00(+0.00%)
Nov 17, 2011	11.30	11.33	11.02	11.03	920,659	-0.22(-1.99%)
Nov 16, 2011	11.22	11.34	11.14	11.25	967,171	-0.13(-1.10%)
Nov 15, 2011	11.29	11.39	11.23	11.38	791,940	+0.00(+0.00%)
Nov 14, 2011	11.44	11.45	11.37	11.38	705,917	-0.13(-1.09%)
Nov 11, 2011	11.48	11.58	11.44	11.51	360,542	+0.07(+0.61%)
Nov 10, 2011	11.32	11.48	11.26	11.44	998,655	-0.05(-0.43%)
Nov 09, 2011	11.45	11.54	11.41	11.48	1,059,038	-0.21(-1.79%)
Nov 08, 2011	11.60	11.71	11.58	11.69	1,333,458	+0.03(+0.30%)
Nov 07, 2011	11.60	11.71	11.44	11.66	1,203,696	+0.03(+0.30%)
Nov 04, 2011	11.67	11.71	11.57	11.62	659,486	-0.07(-0.60%)
Nov 03, 2011	11.81	11.81	11.62	11.69	749,914	-0.08(-0.65%)
Nov 02, 2011	11.61	11.82	11.58	11.77	1,047,840	+0.32(+2.80%)

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.