Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.74	13.75	13.59	13.69	27,149,508	+0.00(+0.04%)
Jan 30, 2012	13.51	13.74	13.50	13.69	25,558,662	+0.12(+0.89%)
Jan 27, 2012	13.94	13.94	13.54	13.56	28,848,692	-0.25(-1.81%)
Jan 26, 2012	13.85	13.93	13.68	13.82	24,441,218	-0.00(-0.03%)
Jan 25, 2012	13.59	13.85	13.59	13.82	22,888,724	+0.19(+1.38%)
Jan 24, 2012	13.74	13.79	13.57	13.63	25,806,544	-0.16(-1.15%)
Jan 23, 2012	13.85	13.88	13.74	13.79	18,100,100	-0.04(-0.31%)
Jan 20, 2012	13.83	13.87	13.71	13.83	23,758,870	+0.04(+0.31%)
Jan 19, 2012	13.96	13.96	13.76	13.79	27,106,692	-0.17(-1.21%)
Jan 18, 2012	13.95	13.96	13.88	13.96	21,077,708	+0.03(+0.21%)
Jan 17, 2012	14.02	14.07	13.91	13.93	21,686,440	-0.03(-0.21%)
Jan 13, 2012	13.86	13.98	13.83	13.96	19,333,848	+0.06(+0.42%)
Jan 12, 2012	13.95	13.97	13.84	13.90	17,542,120	+0.00(+0.00%)
Jan 11, 2012	13.94	13.97	13.83	13.90	24,287,098	-0.03(-0.24%)
Jan 10, 2012	13.88	13.98	13.87	13.94	22,064,938	+0.20(+1.44%)
Jan 09, 2012	13.77	13.82	13.70	13.74	21,389,104	-0.11(-0.77%)
Jan 06, 2012	13.87	13.89	13.79	13.84	23,977,004	-0.05(-0.38%)
Jan 05, 2012	13.68	13.94	13.67	13.90	34,744,680	+0.21(+1.51%)
Jan 04, 2012	13.69	13.75	13.62	13.69	30,747,320	-0.60(-4.22%)
Dec 30, 2011	14.34	14.36	14.23	14.29	12,903,404	-0.07(-0.47%)
Dec 29, 2011	14.35	14.40	14.29	14.36	12,753,475	+0.03(+0.24%)
Dec 28, 2011	14.32	14.43	14.31	14.33	13,752,139	+0.00(+0.00%)
Dec 27, 2011	14.38	14.45	14.32	14.33	16,270,703	-0.06(-0.40%)
Dec 23, 2011	14.38	14.44	14.31	14.38	16,902,140	-0.03(-0.20%)
Dec 21, 2011	14.26	14.46	14.20	14.41	27,522,282	+0.21(+1.51%)
Dec 20, 2011	14.11	14.26	14.04	14.20	27,195,400	+0.25(+1.77%)
Dec 19, 2011	13.96	14.09	13.93	13.95	22,567,982	+0.10(+0.69%)
Dec 16, 2011	13.93	14.01	13.78	13.86	32,766,724	+0.01(+0.10%)
Dec 15, 2011	13.76	13.91	13.68	13.84	22,441,294	+0.18(+1.32%)
Dec 14, 2011	13.73	13.78	13.63	13.66	22,817,586	-0.12(-0.90%)
Dec 13, 2011	13.75	13.91	13.70	13.79	27,384,752	+0.06(+0.42%)
Dec 12, 2011	13.66	13.75	13.63	13.73	95,212,952	+0.04(+0.31%)
Dec 09, 2011	13.61	13.71	13.60	13.69	88,398,040	+0.12(+0.88%)
Dec 08, 2011	13.67	13.74	13.55	13.57	87,313,480	-0.14(-1.04%)
Dec 07, 2011	13.64	13.76	13.52	13.71	22,719,830	+0.03(+0.24%)
Dec 06, 2011	13.50	13.77	13.47	13.68	29,543,634	+0.26(+1.91%)
Dec 05, 2011	13.57	13.63	13.38	13.42	25,419,732	-0.09(-0.67%)
Dec 02, 2011	13.68	13.69	13.46	13.51	22,964,126	-0.13(-0.94%)
Dec 01, 2011	13.59	13.81	13.54	13.64	28,688,362	-0.00(-0.04%)
Nov 30, 2011	13.51	13.66	13.42	13.64	32,792,730	+0.35(+2.65%)
Nov 29, 2011	13.15	13.41	13.15	13.29	28,359,678	+0.17(+1.27%)
Nov 28, 2011	13.15	13.18	13.06	13.12	23,939,446	+0.17(+1.28%)
Nov 25, 2011	12.91	13.05	12.89	12.96	6,854,607	+0.06(+0.48%)
Nov 23, 2011	12.94	12.98	12.84	12.90	20,829,572	-0.12(-0.91%)
Nov 22, 2011	12.99	13.08	12.91	13.02	21,916,210	+0.03(+0.26%)
Nov 21, 2011	13.02	13.09	12.91	12.98	29,603,710	-0.16(-1.23%)
Nov 18, 2011	13.14	13.23	13.06	13.14	22,042,884	+0.05(+0.36%)
Nov 17, 2011	13.05	13.25	13.04	13.10	43,724,296	+0.02(+0.15%)
Nov 16, 2011	13.14	13.27	13.07	13.08	26,685,110	-0.13(-0.97%)
Nov 15, 2011	13.11	13.25	13.11	13.21	18,607,100	+0.07(+0.54%)
Nov 14, 2011	13.17	13.22	13.08	13.13	16,544,939	-0.08(-0.58%)
Nov 11, 2011	13.22	13.31	13.20	13.21	17,633,108	+0.07(+0.54%)
Nov 10, 2011	13.01	13.17	13.00	13.14	20,004,602	+0.22(+1.69%)
Nov 09, 2011	13.01	13.06	12.85	12.92	26,966,844	-0.23(-1.74%)
Nov 08, 2011	13.13	13.16	13.00	13.15	19,865,702	+0.06(+0.47%)
Nov 07, 2011	13.00	13.09	12.90	13.09	27,739,072	+0.07(+0.55%)
Nov 04, 2011	13.02	13.05	12.92	13.02	16,252,625	-0.05(-0.36%)
Nov 03, 2011	13.04	13.09	12.96	13.06	28,340,938	+0.13(+1.03%)
Nov 02, 2011	13.03	13.03	12.82	12.93	23,178,672	+0.04(+0.33%)

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.