Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.91	13.91	13.38	13.72	14,480,645	+0.27(+1.97%)
Jan 30, 2012	13.27	13.51	13.24	13.45	5,155,635	-0.02(-0.13%)
Jan 27, 2012	13.42	13.66	13.35	13.47	8,577,853	+0.01(+0.05%)
Jan 26, 2012	13.99	13.99	13.40	13.46	8,609,108	-0.45(-3.23%)
Jan 25, 2012	13.91	13.94	13.62	13.91	14,389,027	-0.10(-0.72%)
Jan 24, 2012	13.45	14.01	13.32	14.01	10,330,025	+0.42(+3.09%)
Jan 23, 2012	13.34	13.64	13.28	13.59	7,532,784	+0.25(+1.88%)
Jan 20, 2012	13.37	13.56	13.19	13.34	13,494,100	+0.47(+3.68%)
Jan 19, 2012	12.80	12.95	12.59	12.87	8,767,075	+0.14(+1.10%)
Jan 18, 2012	12.00	12.86	11.91	12.73	11,120,192	+0.69(+5.73%)
Jan 17, 2012	12.00	12.18	11.82	12.04	6,186,911	+0.18(+1.54%)
Jan 13, 2012	11.66	11.95	11.60	11.85	8,637,774	+0.14(+1.19%)
Jan 12, 2012	11.82	11.96	11.66	11.71	7,782,960	-0.09(-0.76%)
Jan 11, 2012	11.33	11.87	11.15	11.80	15,693,087	+0.38(+3.33%)
Jan 10, 2012	11.31	11.44	11.11	11.42	8,371,876	+0.31(+2.81%)
Jan 09, 2012	11.35	11.38	10.85	11.11	13,485,520	-0.25(-2.21%)
Jan 06, 2012	11.47	11.49	11.17	11.36	10,525,728	-0.09(-0.81%)
Jan 05, 2012	11.86	11.89	11.12	11.45	17,265,594	-0.66(-5.45%)
Jan 04, 2012	11.95	12.16	11.92	12.12	8,011,244	+0.17(+1.41%)
Dec 30, 2011	11.88	12.02	11.86	11.95	3,017,079	+0.00(+0.03%)
Dec 29, 2011	11.97	11.97	11.79	11.94	2,953,825	+0.05(+0.42%)
Dec 28, 2011	12.05	12.14	11.75	11.89	4,576,801	-0.18(-1.52%)
Dec 27, 2011	12.04	12.19	11.98	12.08	2,145,411	+0.04(+0.36%)
Dec 23, 2011	11.96	12.05	11.92	12.03	2,564,896	+0.31(+2.63%)
Dec 21, 2011	11.50	11.79	11.48	11.72	6,003,363	+0.17(+1.46%)
Dec 20, 2011	11.72	11.83	11.42	11.56	8,764,863	+0.09(+0.81%)
Dec 19, 2011	11.48	11.78	11.38	11.46	8,742,272	-0.01(-0.06%)
Dec 16, 2011	11.79	11.93	11.41	11.47	11,783,207	-0.20(-1.75%)
Dec 15, 2011	11.85	11.94	11.60	11.67	4,870,507	-0.05(-0.46%)
Dec 14, 2011	12.08	12.14	11.49	11.73	9,758,218	-0.46(-3.74%)
Dec 13, 2011	12.24	12.52	12.00	12.18	10,287,141	-0.23(-1.85%)
Dec 12, 2011	12.35	12.41	12.17	12.41	15,208,797	-0.10(-0.83%)
Dec 09, 2011	12.21	12.53	12.13	12.52	8,887,103	+0.31(+2.53%)
Dec 08, 2011	12.32	12.41	12.02	12.21	13,758,549	-0.17(-1.39%)
Dec 07, 2011	12.37	12.41	12.13	12.38	11,190,158	-0.05(-0.40%)
Dec 06, 2011	12.41	12.48	12.20	12.43	8,263,008	+0.09(+0.70%)
Dec 05, 2011	12.21	12.72	12.15	12.34	12,695,946	+0.39(+3.27%)
Dec 02, 2011	12.35	12.48	11.89	11.95	10,409,638	-0.23(-1.89%)
Dec 01, 2011	12.17	12.32	11.97	12.18	8,355,911	+0.20(+1.68%)
Nov 30, 2011	12.24	12.39	11.64	11.98	17,155,620	+0.08(+0.66%)
Nov 29, 2011	12.03	12.06	11.76	11.90	10,627,052	-0.04(-0.33%)
Nov 28, 2011	12.06	12.27	11.72	11.94	10,632,082	+0.36(+3.13%)
Nov 25, 2011	11.71	11.74	11.55	11.58	3,806,613	-0.20(-1.71%)
Nov 23, 2011	11.84	12.00	11.66	11.78	11,480,882	-0.25(-2.06%)
Nov 22, 2011	11.87	12.04	11.57	12.03	8,492,862	+0.24(+2.07%)
Nov 21, 2011	11.60	11.95	11.23	11.78	9,146,282	+0.01(+0.06%)
Nov 18, 2011	11.43	11.82	11.34	11.78	8,827,453	+0.43(+3.80%)
Nov 17, 2011	11.74	11.96	11.21	11.35	21,793,956	-0.37(-3.13%)
Nov 16, 2011	12.47	12.58	11.56	11.71	34,511,256	-1.56(-11.74%)
Nov 15, 2011	13.10	13.39	13.01	13.27	7,821,471	+0.10(+0.74%)
Nov 14, 2011	13.43	13.50	12.69	13.17	11,350,399	-0.38(-2.81%)
Nov 11, 2011	13.73	14.06	13.51	13.55	11,198,198	+0.03(+0.19%)
Nov 10, 2011	13.53	13.60	12.92	13.53	9,642,599	+0.24(+1.84%)
Nov 09, 2011	13.29	13.99	13.11	13.29	9,716,464	-0.39(-2.86%)
Nov 08, 2011	14.01	14.15	13.54	13.68	6,993,032	-0.29(-2.08%)
Nov 07, 2011	13.68	14.01	13.68	13.97	5,727,723	+0.11(+0.78%)
Nov 04, 2011	13.71	13.89	13.45	13.86	7,882,625	-0.02(-0.13%)
Nov 03, 2011	14.00	14.19	13.67	13.88	10,871,209	+0.12(+0.89%)
Nov 02, 2011	13.24	13.79	13.19	13.76	12,778,443	+0.84(+6.47%)

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.