Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.92	15.10	14.74	14.92	8,112	+0.05(+0.34%)
Jan 30, 2012	14.90	14.92	14.65	14.86	20,173	+0.09(+0.58%)
Jan 27, 2012	14.72	14.85	14.49	14.78	12,962	+0.32(+2.19%)
Jan 26, 2012	14.28	14.64	14.09	14.46	17,461	+0.37(+2.66%)
Jan 25, 2012	13.71	14.75	13.48	14.09	27,722	+0.61(+4.50%)
Jan 24, 2012	13.32	13.77	13.23	13.48	29,627	+0.27(+2.03%)
Jan 23, 2012	13.11	13.34	13.11	13.21	25,202	+0.00(+0.03%)
Jan 20, 2012	13.44	13.48	13.02	13.21	38,398	-0.36(-2.68%)
Jan 19, 2012	14.04	14.15	13.57	13.57	23,292	-0.69(-4.86%)
Jan 18, 2012	14.03	14.48	14.02	14.26	12,644	+0.24(+1.71%)
Jan 17, 2012	14.18	14.25	14.02	14.03	22,172	-0.24(-1.68%)
Jan 13, 2012	14.05	14.27	14.04	14.26	12,790	+0.07(+0.50%)
Jan 12, 2012	14.04	14.19	14.04	14.19	15,840	+0.06(+0.46%)
Jan 11, 2012	14.23	14.31	14.07	14.13	174,506	-0.18(-1.23%)
Jan 10, 2012	14.21	14.44	14.11	14.30	10,230	+0.15(+1.05%)
Jan 09, 2012	14.26	14.46	14.16	14.16	11,345	-0.10(-0.73%)
Jan 06, 2012	14.37	14.71	14.25	14.26	5,321	-0.01(-0.04%)
Jan 05, 2012	14.28	14.33	14.19	14.26	15,882	-0.02(-0.13%)
Jan 04, 2012	14.42	14.71	14.28	14.28	11,070	-0.01(-0.07%)
Dec 30, 2011	14.28	14.46	14.25	14.29	7,892	+0.01(+0.07%)
Dec 29, 2011	14.60	14.64	14.28	14.28	9,972	-0.18(-1.24%)
Dec 28, 2011	14.78	14.78	14.45	14.46	6,550	-0.28(-1.88%)
Dec 27, 2011	14.72	14.84	14.61	14.74	10,903	-0.06(-0.38%)
Dec 23, 2011	14.62	14.80	14.62	14.80	3,480	+0.26(+1.79%)
Dec 21, 2011	14.58	14.72	14.40	14.54	24,141	+0.13(+0.91%)
Dec 20, 2011	14.42	14.58	14.40	14.40	23,696	-0.09(-0.61%)
Dec 19, 2011	14.54	14.58	14.39	14.49	21,425	-0.22(-1.49%)
Dec 16, 2011	15.08	15.08	14.71	14.71	4,535	-0.22(-1.46%)
Dec 15, 2011	14.94	15.25	14.84	14.93	13,771	-0.01(-0.06%)
Dec 14, 2011	15.30	15.47	14.94	14.94	15,095	-0.36(-2.33%)
Dec 13, 2011	15.37	15.52	15.29	15.29	3,953	-0.08(-0.49%)
Dec 12, 2011	15.36	15.37	15.36	15.37	843	-0.01(-0.09%)
Dec 09, 2011	15.19	15.93	15.19	15.38	3,736	+0.19(+1.24%)
Dec 08, 2011	15.19	15.29	15.19	15.19	7,808	-0.00(-0.02%)
Dec 07, 2011	15.30	15.44	15.20	15.20	18,981	-0.18(-1.20%)
Dec 06, 2011	15.44	15.60	15.30	15.38	9,869	-0.17(-1.07%)
Dec 05, 2011	15.67	15.67	15.47	15.55	5,716	-0.16(-0.99%)
Dec 02, 2011	15.57	15.74	15.34	15.70	5,834	+0.32(+2.09%)
Dec 01, 2011	15.33	15.56	15.33	15.38	8,044	-0.09(-0.57%)
Nov 30, 2011	15.86	15.92	15.45	15.47	16,709	-0.21(-1.36%)
Nov 29, 2011	15.92	15.92	15.68	15.68	6,615	-0.31(-1.95%)
Nov 28, 2011	15.97	16.00	15.77	16.00	16,943	+0.14(+0.88%)
Nov 25, 2011	15.85	15.91	15.84	15.86	4,370	+0.08(+0.50%)
Nov 23, 2011	15.55	15.91	15.55	15.78	11,089	+0.22(+1.45%)
Nov 22, 2011	15.54	15.55	15.44	15.55	4,809	+0.02(+0.11%)
Nov 21, 2011	15.45	15.54	15.29	15.54	10,979	-0.01(-0.05%)
Nov 18, 2011	15.44	15.55	15.44	15.54	3,691	+0.16(+1.06%)
Nov 17, 2011	15.39	15.43	15.24	15.38	8,127	+0.00(+0.02%)
Nov 16, 2011	15.43	15.43	15.24	15.38	6,506	+0.07(+0.43%)
Nov 15, 2011	15.42	15.43	15.26	15.31	10,031	-0.03(-0.20%)
Nov 14, 2011	15.45	15.55	15.29	15.34	7,160	-0.04(-0.23%)
Nov 11, 2011	15.27	15.48	15.21	15.38	11,191	+0.06(+0.39%)
Nov 10, 2011	15.38	15.38	15.16	15.32	8,195	-0.24(-1.52%)
Nov 09, 2011	15.46	15.55	15.39	15.55	11,361	+0.07(+0.48%)
Nov 08, 2011	15.68	15.77	15.48	15.48	8,458	-0.34(-2.14%)
Nov 07, 2011	15.87	15.87	15.44	15.82	9,078	+0.13(+0.83%)
Nov 04, 2011	15.55	15.74	15.37	15.69	6,665	+0.16(+1.01%)
Nov 03, 2011	15.55	15.55	15.36	15.53	12,175	+0.23(+1.49%)
Nov 02, 2011	15.31	15.31	15.30	15.30	792	-0.13(-0.83%)

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.