Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.34	18.38	18.10	18.22	606,109	+0.11(+0.61%)
Jan 30, 2012	18.17	18.19	18.00	18.11	753,452	-0.31(-1.68%)
Jan 27, 2012	18.42	18.54	18.29	18.42	721,084	-0.09(-0.49%)
Jan 26, 2012	18.58	18.72	18.45	18.51	1,830,908	-0.15(-0.80%)
Jan 25, 2012	18.46	18.75	18.42	18.66	1,472,360	+0.71(+3.96%)
Jan 24, 2012	17.96	18.01	17.80	17.95	795,606	-0.58(-3.13%)
Jan 23, 2012	18.43	18.62	18.42	18.53	1,765,623	+0.68(+3.81%)
Jan 20, 2012	17.51	17.88	17.44	17.85	1,654,586	+0.60(+3.48%)
Jan 19, 2012	17.22	17.36	17.20	17.25	1,053,231	+0.13(+0.76%)
Jan 18, 2012	16.95	17.17	16.91	17.12	793,357	+0.35(+2.09%)
Jan 17, 2012	17.00	17.00	16.75	16.77	1,156,640	-0.36(-2.10%)
Jan 13, 2012	17.20	17.20	17.01	17.13	391,949	-0.13(-0.75%)
Jan 12, 2012	17.25	17.31	17.11	17.26	948,734	-0.43(-2.43%)
Jan 11, 2012	17.61	17.70	17.52	17.69	591,132	-0.01(-0.06%)
Jan 10, 2012	17.70	17.76	17.61	17.70	1,037,332	+0.23(+1.32%)
Jan 09, 2012	17.51	17.51	17.35	17.47	531,595	+0.03(+0.17%)
Jan 06, 2012	17.57	17.57	17.37	17.44	594,057	-0.26(-1.47%)
Jan 05, 2012	17.83	17.85	17.60	17.70	1,464,843	-0.52(-2.85%)
Jan 04, 2012	18.24	18.27	18.14	18.22	1,146,367	+0.18(+1.00%)
Dec 30, 2011	17.81	18.17	17.68	18.04	2,818,061	+0.36(+2.04%)
Dec 29, 2011	17.21	17.68	17.20	17.68	2,298,989	+0.60(+3.51%)
Dec 28, 2011	17.57	17.57	17.02	17.08	818,715	-0.70(-3.94%)
Dec 27, 2011	17.82	17.91	17.78	17.78	376,519	-0.17(-0.95%)
Dec 23, 2011	17.78	17.99	17.78	17.95	421,262	+0.48(+2.75%)
Dec 21, 2011	17.41	17.47	17.20	17.47	658,264	+0.16(+0.92%)
Dec 20, 2011	17.11	17.36	17.01	17.31	1,639,283	+0.60(+3.59%)
Dec 19, 2011	17.03	17.07	16.67	16.71	927,794	-0.60(-3.47%)
Dec 16, 2011	17.40	17.48	17.20	17.31	818,214	+0.12(+0.70%)
Dec 15, 2011	17.39	17.44	17.14	17.19	1,055,530	+0.09(+0.53%)
Dec 14, 2011	17.18	17.33	17.02	17.10	2,157,946	-0.41(-2.34%)
Dec 13, 2011	17.87	17.93	17.40	17.51	963,887	-0.36(-2.01%)
Dec 12, 2011	18.02	18.02	17.70	17.87	840,425	-0.41(-2.24%)
Dec 09, 2011	18.12	18.29	17.99	18.28	2,168,214	+0.14(+0.77%)
Dec 08, 2011	18.50	18.56	18.08	18.14	1,469,137	-0.39(-2.10%)
Dec 07, 2011	18.48	18.61	18.39	18.53	1,975,318	+0.85(+4.81%)
Dec 06, 2011	17.80	17.80	17.55	17.68	616,038	-0.20(-1.12%)
Dec 05, 2011	17.89	18.04	17.75	17.88	587,229	+0.11(+0.62%)
Dec 02, 2011	18.07	18.07	17.70	17.77	1,178,078	-0.22(-1.22%)
Dec 01, 2011	17.98	18.10	17.90	17.99	1,078,406	-0.06(-0.33%)
Nov 30, 2011	18.00	18.20	17.97	18.05	2,011,688	+0.48(+2.73%)
Nov 29, 2011	17.72	17.82	17.46	17.57	1,906,236	+0.05(+0.29%)
Nov 28, 2011	17.55	17.69	17.46	17.52	2,237,176	+0.56(+3.30%)
Nov 25, 2011	17.15	17.30	16.96	16.96	1,718,503	+0.69(+4.24%)
Nov 23, 2011	16.47	16.47	16.16	16.27	1,196,736	-0.30(-1.81%)
Nov 22, 2011	16.76	16.88	16.54	16.57	1,485,247	+0.29(+1.78%)
Nov 21, 2011	16.51	16.51	16.16	16.28	957,257	-0.63(-3.73%)
Nov 18, 2011	16.99	17.01	16.85	16.91	1,542,460	+0.11(+0.65%)
Nov 17, 2011	17.12	17.14	16.64	16.80	1,149,224	-0.07(-0.41%)
Nov 16, 2011	17.18	17.18	16.85	16.87	1,278,309	-0.55(-3.16%)
Nov 15, 2011	17.45	17.53	17.25	17.42	1,027,703	-0.09(-0.51%)
Nov 14, 2011	17.62	17.74	17.45	17.51	1,217,843	-0.03(-0.17%)
Nov 11, 2011	17.67	17.67	17.41	17.54	1,035,435	+0.43(+2.51%)
Nov 10, 2011	17.29	17.31	16.91	17.11	1,285,876	-0.09(-0.52%)
Nov 09, 2011	17.54	17.55	17.09	17.20	1,665,744	-0.28(-1.60%)
Nov 08, 2011	17.54	17.57	17.26	17.48	1,455,547	-0.51(-2.83%)
Nov 07, 2011	17.87	18.02	17.71	17.99	796,140	+0.07(+0.39%)
Nov 04, 2011	17.91	18.04	17.70	17.92	1,375,851	-0.39(-2.13%)
Nov 03, 2011	18.68	18.68	17.80	18.31	2,740,132	-0.22(-1.19%)
Nov 02, 2011	18.84	18.84	18.23	18.53	2,210,399	-1.18(-5.99%)

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.