Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.13	12.19	11.97	12.07	19,824,126	+0.01(+0.05%)
Jan 30, 2012	12.05	12.14	12.01	12.06	21,436,552	-0.10(-0.85%)
Jan 27, 2012	12.09	12.24	12.01	12.17	19,036,948	+0.05(+0.44%)
Jan 26, 2012	12.25	12.34	12.01	12.11	17,369,090	-0.09(-0.72%)
Jan 25, 2012	12.13	12.25	12.04	12.20	20,607,480	-0.00(-0.03%)
Jan 24, 2012	12.12	12.31	12.12	12.21	18,754,476	-0.02(-0.13%)
Jan 23, 2012	12.13	12.40	12.12	12.22	31,361,650	+0.02(+0.19%)
Jan 20, 2012	12.03	12.21	11.98	12.20	34,167,468	+0.16(+1.33%)
Jan 19, 2012	11.95	12.20	11.85	12.04	64,984,272	+0.45(+3.86%)
Jan 18, 2012	11.50	11.62	11.42	11.59	82,104,992	-0.07(-0.62%)
Jan 17, 2012	11.90	11.94	11.57	11.66	37,819,724	-0.03(-0.29%)
Jan 13, 2012	12.01	12.06	11.67	11.70	32,086,650	-0.37(-3.04%)
Jan 12, 2012	12.13	12.22	11.97	12.06	22,743,854	+0.02(+0.19%)
Jan 11, 2012	11.98	12.19	11.97	12.04	24,595,304	+0.12(+1.03%)
Jan 10, 2012	11.83	11.98	11.76	11.92	24,365,314	+0.26(+2.26%)
Jan 09, 2012	11.85	11.87	11.53	11.66	20,920,830	-0.05(-0.39%)
Jan 06, 2012	11.72	11.82	11.68	11.70	19,189,008	-0.03(-0.26%)
Jan 05, 2012	11.54	11.75	11.45	11.73	34,671,468	+0.21(+1.82%)
Jan 04, 2012	11.69	11.69	11.29	11.52	86,133,648	-0.06(-0.56%)
Dec 30, 2011	11.60	11.66	11.52	11.59	9,662,064	-0.01(-0.10%)
Dec 29, 2011	11.60	11.63	11.43	11.60	14,372,047	-0.02(-0.16%)
Dec 28, 2011	11.77	11.83	11.58	11.62	10,629,594	-0.19(-1.65%)
Dec 27, 2011	11.77	11.86	11.67	11.81	8,909,852	+0.03(+0.28%)
Dec 23, 2011	11.77	11.80	11.63	11.78	8,866,121	+0.19(+1.63%)
Dec 21, 2011	11.66	11.80	11.35	11.59	21,139,908	-0.11(-0.95%)
Dec 20, 2011	11.59	11.71	11.48	11.70	23,432,464	+0.33(+2.91%)
Dec 19, 2011	11.69	11.77	11.32	11.37	29,864,378	-0.24(-2.09%)
Dec 16, 2011	11.38	11.79	11.36	11.61	43,359,072	+0.31(+2.70%)
Dec 15, 2011	11.66	11.69	11.11	11.31	31,289,772	-0.26(-2.21%)
Dec 14, 2011	11.89	11.91	11.44	11.56	27,050,836	-0.22(-1.85%)
Dec 13, 2011	11.95	12.11	11.69	11.78	26,208,708	-0.11(-0.93%)
Dec 12, 2011	11.94	12.00	11.80	11.89	27,327,576	-0.19(-1.61%)
Dec 09, 2011	11.87	12.14	11.87	12.09	32,729,814	+0.23(+1.97%)
Dec 08, 2011	11.70	12.01	11.69	11.85	44,116,028	+0.03(+0.29%)
Dec 07, 2011	11.74	11.90	11.61	11.82	22,974,940	+0.02(+0.13%)
Dec 06, 2011	11.76	11.92	11.73	11.80	23,733,058	+0.08(+0.65%)
Dec 05, 2011	11.74	11.82	11.65	11.73	26,286,480	+0.42(+3.72%)
Dec 02, 2011	11.45	11.57	11.30	11.31	24,373,994	-0.03(-0.27%)
Dec 01, 2011	11.28	11.48	11.24	11.34	21,766,214	+0.03(+0.30%)
Nov 30, 2011	11.33	11.41	11.20	11.30	31,551,590	+0.32(+2.92%)
Nov 29, 2011	11.35	11.35	10.89	10.98	35,185,244	-0.35(-3.07%)
Nov 28, 2011	11.19	11.40	11.12	11.33	24,901,056	+0.55(+5.07%)
Nov 25, 2011	10.90	11.03	10.75	10.78	9,099,179	-0.12(-1.12%)
Nov 23, 2011	11.01	11.26	10.89	10.91	28,209,512	-0.19(-1.69%)
Nov 22, 2011	10.96	11.16	10.89	11.09	23,253,648	+0.11(+1.01%)
Nov 21, 2011	11.20	11.22	10.86	10.98	35,113,580	-0.40(-3.56%)
Nov 18, 2011	11.41	11.59	11.34	11.39	32,215,482	+0.06(+0.54%)
Nov 17, 2011	11.62	11.66	11.11	11.33	32,855,026	-0.34(-2.91%)
Nov 16, 2011	11.89	11.92	11.62	11.67	20,330,088	-0.35(-2.89%)
Nov 15, 2011	11.92	12.10	11.78	12.01	21,966,854	+0.02(+0.13%)
Nov 14, 2011	12.10	12.14	11.94	12.00	14,671,595	-0.13(-1.10%)
Nov 11, 2011	11.88	12.21	11.85	12.13	19,693,206	+0.39(+3.28%)
Nov 10, 2011	12.03	12.05	11.64	11.75	49,229,132	-0.16(-1.38%)
Nov 09, 2011	12.29	12.29	11.89	11.91	24,778,886	-0.66(-5.29%)
Nov 08, 2011	12.48	12.60	12.28	12.58	17,088,012	+0.17(+1.39%)
Nov 07, 2011	12.45	12.45	12.16	12.40	18,234,226	-0.09(-0.73%)
Nov 04, 2011	12.48	12.55	12.29	12.50	24,957,560	-0.13(-1.03%)
Nov 03, 2011	12.24	12.64	12.20	12.63	31,094,944	+0.49(+4.00%)
Nov 02, 2011	11.95	12.20	11.94	12.14	31,110,658	+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.