Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.20	16.46	16.20	16.38	797,549	+0.22(+1.36%)
Jan 30, 2012	15.66	16.19	15.65	16.16	799,103	+0.33(+2.06%)
Jan 27, 2012	15.76	15.90	15.70	15.84	481,615	+0.04(+0.22%)
Jan 26, 2012	15.78	15.86	15.61	15.80	756,521	+0.01(+0.06%)
Jan 25, 2012	15.75	15.79	15.49	15.79	1,105,644	+0.04(+0.22%)
Jan 24, 2012	15.62	15.76	15.46	15.76	361,344	+0.07(+0.45%)
Jan 23, 2012	15.76	15.91	15.53	15.69	1,970,106	-0.10(-0.61%)
Jan 20, 2012	15.99	15.99	15.68	15.78	1,362,345	-0.19(-1.16%)
Jan 19, 2012	15.72	16.03	15.68	15.97	675,688	+0.26(+1.63%)
Jan 18, 2012	15.78	15.88	15.51	15.71	1,630,227	-0.10(-0.61%)
Jan 17, 2012	16.14	16.21	15.71	15.81	562,267	-0.26(-1.65%)
Jan 13, 2012	16.04	16.19	15.72	16.07	639,661	-0.06(-0.38%)
Jan 12, 2012	16.16	16.19	15.86	16.14	1,417,381	+0.27(+1.72%)
Jan 11, 2012	15.79	15.90	15.66	15.86	4,047,614	-0.04(-0.22%)
Jan 10, 2012	15.88	15.97	15.63	15.90	784,283	+0.21(+1.35%)
Jan 09, 2012	15.61	15.82	15.24	15.69	742,234	+0.11(+0.74%)
Jan 06, 2012	15.32	15.88	15.07	15.57	727,856	+0.28(+1.85%)
Jan 05, 2012	14.94	15.61	14.89	15.29	1,790,891	+0.26(+1.76%)
Jan 04, 2012	14.78	15.09	14.75	15.02	2,219,970	+0.00(+0.00%)
Dec 30, 2011	14.84	15.03	14.68	15.02	455,748	+0.34(+2.34%)
Dec 29, 2011	14.43	14.75	14.32	14.68	608,947	+0.22(+1.53%)
Dec 28, 2011	14.64	14.69	14.41	14.46	678,940	-0.23(-1.56%)
Dec 27, 2011	14.64	14.86	14.57	14.69	194,949	-0.04(-0.30%)
Dec 23, 2011	14.57	14.86	14.56	14.73	346,153	+0.44(+3.09%)
Dec 21, 2011	13.84	14.46	13.81	14.29	879,526	+0.40(+2.86%)
Dec 20, 2011	13.73	13.96	13.70	13.89	582,035	+0.37(+2.74%)
Dec 19, 2011	13.77	14.04	13.41	13.52	881,947	-0.23(-1.67%)
Dec 16, 2011	14.04	14.09	13.52	13.75	2,453,450	-0.28(-2.01%)
Dec 15, 2011	14.22	14.58	13.85	14.04	904,153	-0.06(-0.44%)
Dec 14, 2011	13.83	14.16	13.59	14.10	428,277	+0.18(+1.27%)
Dec 13, 2011	14.41	14.54	13.83	13.92	355,515	-0.48(-3.31%)
Dec 12, 2011	14.88	14.94	14.26	14.40	638,499	-0.61(-4.06%)
Dec 09, 2011	14.46	15.08	14.40	15.01	892,285	+0.53(+3.66%)
Dec 08, 2011	14.25	14.59	14.07	14.48	802,169	-0.04(-0.24%)
Dec 07, 2011	14.34	14.68	13.89	14.51	610,682	-0.02(-0.12%)
Dec 06, 2011	14.54	14.72	14.38	14.53	892,908	+0.02(+0.12%)
Dec 05, 2011	14.72	14.86	14.41	14.51	460,801	-0.06(-0.42%)
Dec 02, 2011	14.28	14.62	14.25	14.57	1,077,521	+0.47(+3.31%)
Dec 01, 2011	14.65	14.82	14.06	14.11	752,657	-0.61(-4.14%)
Nov 30, 2011	14.44	14.77	14.30	14.71	2,309,245	+0.59(+4.19%)
Nov 29, 2011	14.08	14.46	13.82	14.12	523,360	+0.04(+0.25%)
Nov 28, 2011	13.95	14.12	13.67	14.09	575,329	+0.46(+3.37%)
Nov 25, 2011	13.41	13.67	13.37	13.63	108,720	+0.12(+0.91%)
Nov 23, 2011	13.44	13.62	13.23	13.51	568,059	-0.05(-0.39%)
Nov 22, 2011	13.37	13.62	13.37	13.56	485,936	+0.10(+0.72%)
Nov 21, 2011	13.45	13.54	13.22	13.46	801,119	-0.22(-1.61%)
Nov 18, 2011	13.80	13.84	13.57	13.68	509,523	-0.02(-0.13%)
Nov 17, 2011	13.19	13.78	13.13	13.70	792,445	+0.43(+3.26%)
Nov 16, 2011	13.51	13.65	13.19	13.27	797,051	-0.40(-2.91%)
Nov 15, 2011	13.18	13.87	13.06	13.67	645,419	+0.41(+3.06%)
Nov 14, 2011	13.33	13.67	13.16	13.26	369,374	-0.19(-1.44%)
Nov 11, 2011	14.01	14.12	13.34	13.45	540,582	-0.40(-2.87%)
Nov 10, 2011	13.15	13.95	13.10	13.85	908,727	+0.71(+5.37%)
Nov 09, 2011	13.12	13.37	13.06	13.14	1,475,093	-0.17(-1.26%)
Nov 08, 2011	13.08	13.70	13.06	13.31	803,416	+0.26(+2.03%)
Nov 07, 2011	13.13	13.22	12.93	13.05	1,249,066	-0.19(-1.40%)
Nov 04, 2011	13.03	13.29	12.99	13.23	693,309	+0.00(+0.00%)
Nov 03, 2011	13.60	13.67	12.79	13.23	2,584,284	-0.06(-0.46%)
Nov 02, 2011	13.06	13.67	12.90	13.29	1,461,366	+0.35(+2.73%)

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.