Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.13	12.19	11.96	12.07	19,830,532	+0.01(+0.05%)
Jan 30, 2012	12.05	12.14	12.01	12.06	21,443,480	-0.10(-0.85%)
Jan 27, 2012	12.09	12.24	12.01	12.16	19,043,100	+0.05(+0.44%)
Jan 26, 2012	12.25	12.33	12.01	12.11	17,374,702	-0.09(-0.72%)
Jan 25, 2012	12.13	12.25	12.04	12.20	20,614,140	-0.00(-0.03%)
Jan 24, 2012	12.12	12.31	12.12	12.20	18,760,536	-0.02(-0.12%)
Jan 23, 2012	12.12	12.39	12.12	12.22	31,371,784	+0.02(+0.19%)
Jan 20, 2012	12.03	12.20	11.97	12.19	34,178,508	+0.16(+1.33%)
Jan 19, 2012	11.95	12.20	11.84	12.03	65,005,272	+0.45(+3.86%)
Jan 18, 2012	11.50	11.62	11.41	11.59	82,131,520	-0.07(-0.62%)
Jan 17, 2012	11.90	11.93	11.57	11.66	37,831,948	-0.03(-0.29%)
Jan 13, 2012	12.01	12.05	11.67	11.69	32,097,020	-0.37(-3.04%)
Jan 12, 2012	12.13	12.22	11.97	12.06	22,751,204	+0.02(+0.19%)
Jan 11, 2012	11.97	12.18	11.96	12.04	24,603,252	+0.12(+1.03%)
Jan 10, 2012	11.82	11.97	11.76	11.91	24,373,188	+0.26(+2.26%)
Jan 09, 2012	11.84	11.87	11.53	11.65	20,927,592	-0.05(-0.39%)
Jan 06, 2012	11.72	11.81	11.67	11.70	19,195,208	-0.03(-0.26%)
Jan 05, 2012	11.53	11.74	11.45	11.73	34,682,672	+0.21(+1.82%)
Jan 04, 2012	11.68	11.69	11.28	11.52	86,161,480	-0.06(-0.56%)
Dec 30, 2011	11.59	11.66	11.51	11.58	9,665,186	-0.01(-0.10%)
Dec 29, 2011	11.60	11.63	11.42	11.59	14,376,692	-0.02(-0.16%)
Dec 28, 2011	11.76	11.83	11.58	11.61	10,633,029	-0.19(-1.65%)
Dec 27, 2011	11.77	11.85	11.66	11.81	8,912,731	+0.03(+0.28%)
Dec 23, 2011	11.76	11.80	11.63	11.78	8,868,986	+0.19(+1.63%)
Dec 21, 2011	11.65	11.80	11.35	11.59	21,146,740	-0.11(-0.95%)
Dec 20, 2011	11.59	11.71	11.48	11.70	23,440,036	+0.33(+2.91%)
Dec 19, 2011	11.69	11.77	11.32	11.37	29,874,028	-0.24(-2.09%)
Dec 16, 2011	11.38	11.79	11.35	11.61	43,373,084	+0.31(+2.70%)
Dec 15, 2011	11.65	11.68	11.11	11.30	31,299,884	-0.26(-2.21%)
Dec 14, 2011	11.89	11.91	11.44	11.56	27,059,578	-0.22(-1.85%)
Dec 13, 2011	11.95	12.11	11.69	11.78	26,217,178	-0.11(-0.93%)
Dec 12, 2011	11.94	11.99	11.79	11.89	27,336,406	-0.19(-1.61%)
Dec 09, 2011	11.87	12.13	11.87	12.08	32,740,392	+0.23(+1.97%)
Dec 08, 2011	11.69	12.01	11.68	11.85	44,130,284	+0.03(+0.29%)
Dec 07, 2011	11.74	11.90	11.61	11.82	22,982,366	+0.02(+0.13%)
Dec 06, 2011	11.76	11.91	11.72	11.80	23,740,728	+0.08(+0.65%)
Dec 05, 2011	11.74	11.82	11.65	11.72	26,294,974	+0.42(+3.72%)
Dec 02, 2011	11.45	11.57	11.30	11.30	24,381,872	-0.03(-0.27%)
Dec 01, 2011	11.28	11.47	11.23	11.33	21,773,248	+0.03(+0.30%)
Nov 30, 2011	11.33	11.41	11.19	11.30	31,561,786	+0.32(+2.92%)
Nov 29, 2011	11.35	11.35	10.88	10.98	35,196,612	-0.35(-3.07%)
Nov 28, 2011	11.19	11.40	11.12	11.33	24,909,104	+0.55(+5.07%)
Nov 25, 2011	10.90	11.03	10.75	10.78	9,102,119	-0.12(-1.12%)
Nov 23, 2011	11.01	11.25	10.88	10.90	28,218,628	-0.19(-1.69%)
Nov 22, 2011	10.95	11.16	10.88	11.09	23,261,164	+0.11(+1.01%)
Nov 21, 2011	11.20	11.22	10.86	10.98	35,124,928	-0.40(-3.56%)
Nov 18, 2011	11.41	11.59	11.33	11.38	32,225,894	+0.06(+0.54%)
Nov 17, 2011	11.62	11.66	11.11	11.32	32,865,644	-0.34(-2.91%)
Nov 16, 2011	11.89	11.92	11.62	11.66	20,336,658	-0.35(-2.89%)
Nov 15, 2011	11.91	12.10	11.77	12.01	21,973,954	+0.02(+0.13%)
Nov 14, 2011	12.09	12.14	11.93	12.00	14,676,336	-0.13(-1.10%)
Nov 11, 2011	11.88	12.21	11.85	12.13	19,699,570	+0.39(+3.28%)
Nov 10, 2011	12.03	12.05	11.64	11.74	49,245,040	-0.16(-1.38%)
Nov 09, 2011	12.29	12.29	11.88	11.91	24,786,894	-0.66(-5.29%)
Nov 08, 2011	12.48	12.60	12.27	12.57	17,093,534	+0.17(+1.39%)
Nov 07, 2011	12.45	12.45	12.16	12.40	18,240,118	-0.09(-0.73%)
Nov 04, 2011	12.48	12.55	12.29	12.49	24,965,624	-0.13(-1.03%)
Nov 03, 2011	12.23	12.64	12.20	12.62	31,104,992	+0.48(+4.00%)
Nov 02, 2011	11.95	12.20	11.94	12.14	31,120,712	+0.34(+2.88%)

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.