Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	19.25	19.88	19.19	19.38	1,420,447	+0.33(+1.72%)
Jan 30, 2012	19.38	19.38	18.66	19.05	1,388,388	-0.82(-4.13%)
Jan 27, 2012	19.28	19.99	19.24	19.87	956,383	+0.43(+2.21%)
Jan 26, 2012	19.81	19.85	19.23	19.44	2,203,781	+0.24(+1.24%)
Jan 25, 2012	20.03	20.08	19.19	19.21	1,756,887	-0.65(-3.26%)
Jan 24, 2012	18.67	19.93	18.49	19.85	1,970,996	+1.10(+5.84%)
Jan 23, 2012	18.63	18.87	18.37	18.76	1,525,138	-0.00(-0.02%)
Jan 20, 2012	17.34	18.83	17.29	18.76	2,241,925	+1.20(+6.83%)
Jan 19, 2012	17.52	17.92	17.19	17.56	3,577,208	+0.24(+1.37%)
Jan 18, 2012	16.01	18.00	15.99	17.33	3,929,841	+1.63(+10.41%)
Jan 17, 2012	15.78	16.07	15.55	15.69	1,023,294	+0.03(+0.17%)
Jan 13, 2012	15.87	16.00	15.01	15.66	2,415,174	-0.40(-2.50%)
Jan 12, 2012	16.00	16.43	15.88	16.07	1,739,923	+0.02(+0.11%)
Jan 11, 2012	15.92	16.18	15.53	16.05	1,695,950	+0.13(+0.80%)
Jan 10, 2012	16.30	16.43	15.64	15.92	1,328,528	-0.22(-1.36%)
Jan 09, 2012	15.52	16.30	15.32	16.14	1,586,469	+0.71(+4.62%)
Jan 06, 2012	15.03	15.48	14.50	15.43	1,720,529	+0.37(+2.42%)
Jan 05, 2012	14.56	15.06	14.44	15.06	879,015	+0.30(+2.04%)
Jan 04, 2012	14.48	14.76	14.35	14.76	689,207	+0.73(+5.20%)
Dec 30, 2011	14.03	14.09	13.79	14.03	874,044	-0.04(-0.26%)
Dec 29, 2011	13.78	14.38	13.69	14.07	828,678	+0.25(+1.78%)
Dec 28, 2011	14.34	14.52	13.76	13.82	882,054	-0.58(-4.06%)
Dec 27, 2011	14.34	14.61	14.29	14.41	880,679	-0.04(-0.25%)
Dec 23, 2011	14.46	14.57	14.24	14.44	710,233	+0.97(+7.18%)
Dec 21, 2011	13.62	13.69	13.16	13.47	1,386,909	-0.17(-1.27%)
Dec 20, 2011	13.43	13.73	13.33	13.65	2,200,661	+0.58(+4.40%)
Dec 19, 2011	14.06	14.12	13.03	13.07	1,391,498	-0.90(-6.47%)
Dec 16, 2011	14.11	14.53	13.88	13.98	1,050,079	+0.02(+0.13%)
Dec 15, 2011	14.21	14.27	13.85	13.96	2,271,708	+0.14(+0.99%)
Dec 14, 2011	14.10	14.15	13.45	13.82	2,207,597	-0.19(-1.37%)
Dec 13, 2011	15.30	15.36	13.56	14.01	3,098,612	-1.13(-7.47%)
Dec 12, 2011	15.75	15.83	14.97	15.14	1,670,183	-0.96(-5.95%)
Dec 09, 2011	16.28	16.41	15.60	16.10	1,674,584	-0.15(-0.90%)
Dec 08, 2011	16.63	17.05	16.19	16.25	1,485,539	-0.68(-4.04%)
Dec 07, 2011	16.03	17.23	15.74	16.93	2,222,133	+0.79(+4.92%)
Dec 06, 2011	16.13	16.31	15.68	16.14	1,190,468	-0.05(-0.34%)
Dec 05, 2011	16.14	16.36	15.98	16.19	1,516,607	+0.20(+1.26%)
Dec 02, 2011	15.77	16.40	15.76	15.99	1,732,532	+0.40(+2.55%)
Dec 01, 2011	15.43	15.71	15.14	15.60	879,636	+0.17(+1.09%)
Nov 30, 2011	14.52	15.46	14.20	15.43	2,165,347	+1.49(+10.67%)
Nov 29, 2011	14.20	14.51	13.90	13.94	628,615	-0.24(-1.67%)
Nov 28, 2011	14.15	14.69	14.04	14.18	1,260,353	+0.48(+3.53%)
Nov 25, 2011	13.85	14.06	13.67	13.69	786,348	-0.19(-1.38%)
Nov 23, 2011	13.97	14.16	13.78	13.88	1,119,532	-0.32(-2.25%)
Nov 22, 2011	14.33	14.51	13.88	14.20	1,366,400	-0.27(-1.89%)
Nov 21, 2011	14.56	14.62	13.97	14.48	1,170,214	-0.37(-2.52%)
Nov 18, 2011	15.17	15.26	14.77	14.85	614,842	-0.26(-1.75%)
Nov 17, 2011	15.97	16.22	15.02	15.12	1,394,889	-0.84(-5.26%)
Nov 16, 2011	15.98	16.40	15.76	15.96	1,588,993	-0.01(-0.06%)
Nov 15, 2011	15.06	16.08	15.05	15.97	1,248,570	+0.88(+5.81%)
Nov 14, 2011	15.19	15.52	15.02	15.09	790,677	-0.08(-0.54%)
Nov 11, 2011	14.50	15.56	14.33	15.17	2,343,316	+0.94(+6.61%)
Nov 10, 2011	14.56	14.73	13.92	14.23	1,554,979	-0.01(-0.06%)
Nov 09, 2011	14.90	14.90	14.12	14.24	1,911,901	-1.13(-7.36%)
Nov 08, 2011	15.84	15.92	15.06	15.37	1,586,010	-0.30(-1.92%)
Nov 07, 2011	15.98	16.20	15.54	15.67	1,718,567	-0.50(-3.10%)
Nov 04, 2011	15.90	16.62	15.60	16.18	2,422,848	+0.30(+1.90%)
Nov 03, 2011	15.80	16.22	15.30	15.87	2,015,074	+0.12(+0.75%)
Nov 02, 2011	15.30	15.98	14.92	15.76	3,456,982	+0.38(+2.49%)

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.