Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.01	15.19	14.83	15.00	8,064	+0.05(+0.34%)
Jan 30, 2012	14.99	15.01	14.74	14.95	20,054	+0.09(+0.58%)
Jan 27, 2012	14.81	14.94	14.58	14.87	12,885	+0.32(+2.19%)
Jan 26, 2012	14.37	14.72	14.18	14.55	17,358	+0.38(+2.66%)
Jan 25, 2012	13.79	14.83	13.56	14.17	27,558	+0.61(+4.50%)
Jan 24, 2012	13.40	13.85	13.31	13.56	29,451	+0.27(+2.03%)
Jan 23, 2012	13.19	13.42	13.19	13.29	25,053	+0.00(+0.03%)
Jan 20, 2012	13.52	13.56	13.10	13.29	38,171	-0.37(-2.68%)
Jan 19, 2012	14.12	14.24	13.65	13.65	23,154	-0.70(-4.86%)
Jan 18, 2012	14.11	14.57	14.10	14.35	12,569	+0.24(+1.71%)
Jan 17, 2012	14.26	14.33	14.10	14.11	22,040	-0.24(-1.68%)
Jan 13, 2012	14.14	14.36	14.12	14.35	12,714	+0.07(+0.50%)
Jan 12, 2012	14.12	14.28	14.12	14.28	15,746	+0.07(+0.46%)
Jan 11, 2012	14.31	14.39	14.16	14.21	173,474	-0.18(-1.23%)
Jan 10, 2012	14.30	14.53	14.19	14.39	10,169	+0.15(+1.05%)
Jan 09, 2012	14.35	14.55	14.24	14.24	11,277	-0.10(-0.73%)
Jan 06, 2012	14.45	14.80	14.34	14.34	5,289	-0.01(-0.03%)
Jan 05, 2012	14.37	14.41	14.28	14.35	15,788	-0.02(-0.13%)
Jan 04, 2012	14.51	14.80	14.37	14.37	11,005	-0.01(-0.08%)
Dec 30, 2011	14.37	14.55	14.34	14.38	7,845	+0.01(+0.08%)
Dec 29, 2011	14.69	14.72	14.37	14.37	9,913	-0.18(-1.24%)
Dec 28, 2011	14.87	14.87	14.54	14.55	6,511	-0.28(-1.88%)
Dec 27, 2011	14.81	14.93	14.70	14.83	10,839	-0.06(-0.38%)
Dec 23, 2011	14.70	14.88	14.70	14.88	3,460	+0.26(+1.79%)
Dec 21, 2011	14.67	14.81	14.49	14.62	23,998	+0.13(+0.91%)
Dec 20, 2011	14.51	14.67	14.49	14.49	23,556	-0.09(-0.61%)
Dec 19, 2011	14.63	14.67	14.47	14.58	21,298	-0.22(-1.49%)
Dec 16, 2011	15.17	15.17	14.80	14.80	4,508	-0.22(-1.46%)
Dec 15, 2011	15.03	15.35	14.93	15.02	13,690	-0.01(-0.06%)
Dec 14, 2011	15.39	15.56	15.03	15.03	15,006	-0.36(-2.33%)
Dec 13, 2011	15.46	15.62	15.38	15.38	3,929	-0.08(-0.49%)
Dec 12, 2011	15.46	15.46	15.46	15.46	838	-0.01(-0.09%)
Dec 09, 2011	15.28	16.02	15.28	15.47	3,714	+0.19(+1.24%)
Dec 08, 2011	15.28	15.38	15.28	15.28	7,761	-0.00(-0.02%)
Dec 07, 2011	15.39	15.53	15.29	15.29	18,869	-0.19(-1.20%)
Dec 06, 2011	15.53	15.69	15.39	15.47	9,810	-0.17(-1.07%)
Dec 05, 2011	15.77	15.77	15.56	15.64	5,682	-0.16(-0.99%)
Dec 02, 2011	15.66	15.83	15.43	15.80	5,799	+0.32(+2.09%)
Dec 01, 2011	15.42	15.65	15.42	15.47	7,996	-0.09(-0.57%)
Nov 30, 2011	15.96	16.02	15.55	15.56	16,611	-0.21(-1.36%)
Nov 29, 2011	16.01	16.01	15.78	15.78	6,576	-0.31(-1.95%)
Nov 28, 2011	16.06	16.10	15.86	16.09	16,842	+0.14(+0.88%)
Nov 25, 2011	15.94	16.00	15.94	15.95	4,344	+0.08(+0.50%)
Nov 23, 2011	15.65	16.00	15.65	15.87	11,023	+0.23(+1.45%)
Nov 22, 2011	15.63	15.65	15.54	15.65	4,780	+0.02(+0.11%)
Nov 21, 2011	15.54	15.63	15.38	15.63	10,914	-0.01(-0.05%)
Nov 18, 2011	15.53	15.65	15.53	15.64	3,669	+0.16(+1.06%)
Nov 17, 2011	15.49	15.52	15.33	15.47	8,079	+0.00(+0.02%)
Nov 16, 2011	15.52	15.52	15.33	15.47	6,468	+0.07(+0.43%)
Nov 15, 2011	15.51	15.52	15.35	15.40	9,972	-0.03(-0.20%)
Nov 14, 2011	15.54	15.64	15.38	15.43	7,117	-0.04(-0.23%)
Nov 11, 2011	15.36	15.57	15.30	15.47	11,125	+0.06(+0.39%)
Nov 10, 2011	15.47	15.47	15.25	15.41	8,147	-0.24(-1.52%)
Nov 09, 2011	15.55	15.65	15.49	15.65	11,293	+0.07(+0.48%)
Nov 08, 2011	15.77	15.87	15.57	15.57	8,408	-0.34(-2.14%)
Nov 07, 2011	15.97	15.97	15.53	15.91	9,024	+0.13(+0.83%)
Nov 04, 2011	15.65	15.83	15.46	15.78	6,625	+0.16(+1.02%)
Nov 03, 2011	15.64	15.65	15.45	15.62	12,103	+0.23(+1.49%)
Nov 02, 2011	15.40	15.40	15.39	15.39	787	-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.