Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.73	13.90	13.10	13.19	1,054,687	-0.47(-3.44%)
Jan 30, 2012	13.50	13.76	13.47	13.66	1,052,798	-0.25(-1.80%)
Jan 27, 2012	12.90	14.00	12.75	13.91	2,155,751	+0.97(+7.50%)
Jan 26, 2012	12.82	13.30	12.77	12.94	1,051,991	+0.12(+0.94%)
Jan 25, 2012	12.75	12.98	12.40	12.82	805,518	-0.05(-0.39%)
Jan 24, 2012	13.10	13.18	12.45	12.87	1,066,251	-0.35(-2.65%)
Jan 23, 2012	13.90	13.90	12.93	13.22	2,461,180	-0.60(-4.34%)
Jan 20, 2012	13.13	13.87	12.90	13.82	1,845,160	+0.56(+4.22%)
Jan 19, 2012	13.27	13.28	12.60	13.26	1,853,660	+0.28(+2.16%)
Jan 18, 2012	12.20	13.18	12.10	12.98	2,339,103	+0.90(+7.45%)
Jan 17, 2012	12.31	12.32	11.90	12.08	1,740,077	+0.07(+0.58%)
Jan 13, 2012	11.84	12.11	11.55	12.01	1,248,840	+0.09(+0.76%)
Jan 12, 2012	12.65	12.66	11.66	11.92	2,073,157	-0.53(-4.26%)
Jan 11, 2012	11.85	12.93	11.56	12.45	4,605,424	+0.97(+8.45%)
Jan 10, 2012	10.90	11.60	10.87	11.48	2,115,297	+1.02(+9.75%)
Jan 09, 2012	10.15	10.56	9.928	10.46	1,783,573	+0.45(+4.50%)
Jan 06, 2012	10.55	10.57	9.950	10.01	2,003,837	-0.53(-5.03%)
Jan 05, 2012	10.37	10.82	10.20	10.54	1,770,864	+0.42(+4.15%)
Jan 04, 2012	10.25	10.34	9.981	10.12	826,444	+0.11(+1.10%)
Dec 30, 2011	10.00	10.05	9.960	10.01	768,721	+0.01(+0.10%)
Dec 29, 2011	10.09	10.09	9.920	10.00	516,889	-0.01(-0.10%)
Dec 28, 2011	10.13	10.13	9.914	10.01	337,563	-0.16(-1.57%)
Dec 27, 2011	10.06	10.35	9.790	10.17	703,858	+0.16(+1.60%)
Dec 23, 2011	9.820	10.08	9.820	10.01	1,107,997	+0.22(+2.25%)
Dec 21, 2011	9.990	10.01	9.640	9.790	1,122,203	-0.35(-3.45%)
Dec 20, 2011	10.10	10.20	10.00	10.14	1,212,297	+0.15(+1.50%)
Dec 19, 2011	10.59	10.60	9.880	9.990	2,908,279	-0.56(-5.31%)
Dec 16, 2011	10.52	10.68	10.27	10.55	2,418,551	+0.08(+0.76%)
Dec 15, 2011	10.87	10.87	10.22	10.47	1,189,690	+0.25(+2.45%)
Dec 14, 2011	10.45	10.67	9.910	10.22	1,489,035	-0.35(-3.31%)
Dec 13, 2011	10.03	10.86	10.02	10.57	2,928,860	+0.64(+6.45%)
Dec 12, 2011	9.310	10.00	9.150	9.930	7,600,296	+0.03(+0.30%)
Dec 09, 2011	10.39	10.40	9.660	9.900	4,471,653	-0.53(-5.08%)
Dec 08, 2011	10.29	10.65	10.23	10.43	598,730	-0.04(-0.38%)
Dec 07, 2011	10.30	10.60	9.910	10.47	765,799	+0.20(+1.95%)
Dec 06, 2011	11.25	11.25	10.19	10.27	842,044	-0.73(-6.64%)
Dec 05, 2011	11.65	11.65	10.87	11.00	515,048	+0.22(+2.04%)
Dec 02, 2011	10.60	11.25	10.44	10.78	897,688	+0.38(+3.65%)
Dec 01, 2011	10.16	10.64	10.16	10.40	663,101	+0.22(+2.16%)
Nov 30, 2011	10.11	10.20	9.530	10.18	966,749	+0.33(+3.35%)
Nov 29, 2011	10.60	10.60	9.610	9.850	1,032,975	-0.67(-6.37%)
Nov 28, 2011	11.49	11.67	10.35	10.52	923,943	-0.26(-2.41%)
Nov 25, 2011	11.49	12.00	10.56	10.78	400,675	+0.27(+2.57%)
Nov 23, 2011	11.26	11.59	10.31	10.51	2,165,638	-1.34(-11.31%)
Nov 22, 2011	12.44	12.59	11.65	11.85	1,351,273	-0.67(-5.35%)
Nov 21, 2011	12.50	12.69	12.01	12.52	761,660	-0.36(-2.80%)
Nov 18, 2011	12.50	12.95	12.35	12.88	618,375	+0.62(+5.06%)
Nov 17, 2011	12.27	12.55	12.11	12.26	460,735	+0.10(+0.82%)
Nov 16, 2011	12.74	12.76	12.10	12.16	499,655	-0.65(-5.07%)
Nov 15, 2011	12.62	12.95	12.12	12.81	578,898	+0.11(+0.87%)
Nov 14, 2011	13.80	13.92	12.45	12.70	884,992	-1.05(-7.64%)
Nov 11, 2011	14.92	14.96	13.52	13.75	681,957	-1.04(-7.03%)
Nov 10, 2011	15.45	15.47	14.39	14.79	650,552	-0.60(-3.90%)
Nov 09, 2011	15.30	15.89	15.07	15.39	421,645	-0.23(-1.47%)
Nov 08, 2011	15.28	15.72	14.97	15.62	280,037	+0.55(+3.65%)
Nov 07, 2011	15.25	15.35	14.99	15.07	156,517	-0.15(-0.99%)
Nov 04, 2011	15.28	15.44	15.02	15.22	181,264	-0.07(-0.46%)
Nov 03, 2011	15.00	15.35	14.68	15.29	293,989	+0.47(+3.17%)
Nov 02, 2011	14.97	15.20	14.55	14.82	324,650	+0.35(+2.42%)

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.