Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.66	10.71	10.55	10.60	1,777,009	-0.01(-0.10%)
Jan 30, 2012	10.63	10.69	10.54	10.61	2,078,558	-0.07(-0.65%)
Jan 27, 2012	10.77	10.86	10.67	10.68	1,877,865	-0.11(-0.98%)
Jan 26, 2012	10.79	10.87	10.77	10.78	1,180,633	+0.04(+0.41%)
Jan 25, 2012	10.65	10.74	10.62	10.74	1,500,136	+0.08(+0.75%)
Jan 24, 2012	10.73	10.79	10.64	10.66	2,406,646	-0.14(-1.29%)
Jan 23, 2012	10.75	10.84	10.72	10.80	2,758,348	+0.14(+1.33%)
Jan 20, 2012	10.68	10.73	10.62	10.65	2,942,827	+0.01(+0.12%)
Jan 19, 2012	10.67	10.71	10.57	10.64	3,125,218	-0.05(-0.44%)
Jan 18, 2012	10.76	10.90	10.26	10.69	20,003,438	-0.09(-0.79%)
Jan 17, 2012	10.87	10.87	10.68	10.77	1,937,324	+0.04(+0.41%)
Jan 13, 2012	10.70	10.76	10.59	10.73	1,679,384	-0.03(-0.24%)
Jan 12, 2012	10.80	10.86	10.68	10.76	1,745,004	+0.01(+0.07%)
Jan 11, 2012	10.84	10.86	10.68	10.75	2,183,056	-0.13(-1.16%)
Jan 10, 2012	11.04	11.06	10.86	10.87	1,727,124	-0.11(-1.01%)
Jan 09, 2012	10.97	10.99	10.81	10.99	1,883,483	+0.01(+0.07%)
Jan 06, 2012	11.12	11.12	10.88	10.98	1,739,270	-0.14(-1.25%)
Jan 05, 2012	11.17	11.19	11.05	11.12	1,430,255	-0.09(-0.83%)
Jan 04, 2012	11.19	11.31	11.16	11.21	1,093,620	-0.06(-0.55%)
Dec 30, 2011	11.16	11.30	11.14	11.27	1,883,874	+0.11(+0.99%)
Dec 29, 2011	11.12	11.17	11.10	11.16	937,454	+0.07(+0.65%)
Dec 28, 2011	11.24	11.25	11.01	11.09	2,057,838	-0.02(-0.21%)
Dec 27, 2011	11.05	11.13	11.04	11.11	624,595	+0.07(+0.66%)
Dec 23, 2011	10.94	11.09	10.89	11.04	2,275,858	+0.09(+0.81%)
Dec 21, 2011	10.79	10.97	10.74	10.95	2,368,734	+0.20(+1.86%)
Dec 20, 2011	10.69	10.84	10.64	10.75	1,609,638	+0.16(+1.53%)
Dec 19, 2011	10.74	10.77	10.57	10.59	2,242,942	-0.10(-0.95%)
Dec 16, 2011	10.51	10.71	10.51	10.69	2,723,701	+0.16(+1.56%)
Dec 15, 2011	10.47	10.56	10.44	10.52	1,748,329	+0.14(+1.39%)
Dec 14, 2011	10.28	10.41	10.27	10.38	1,678,567	+0.01(+0.05%)
Dec 13, 2011	10.47	10.52	10.31	10.37	2,016,556	-0.10(-0.97%)
Dec 12, 2011	10.40	10.49	10.36	10.48	1,908,333	-0.06(-0.58%)
Dec 09, 2011	10.52	10.62	10.50	10.54	2,096,933	+0.01(+0.12%)
Dec 08, 2011	10.64	10.65	10.50	10.52	1,483,091	-0.13(-1.21%)
Dec 07, 2011	10.55	10.70	10.51	10.65	1,771,977	+0.05(+0.50%)
Dec 06, 2011	10.65	10.67	10.55	10.60	1,257,239	-0.00(-0.02%)
Dec 05, 2011	10.71	10.80	10.54	10.60	2,203,553	-0.11(-1.02%)
Dec 02, 2011	10.79	10.79	10.68	10.71	2,617,824	-0.03(-0.26%)
Dec 01, 2011	10.60	10.78	10.60	10.74	3,457,838	+0.15(+1.46%)
Nov 30, 2011	10.44	10.60	10.39	10.58	3,640,029	+0.39(+3.80%)
Nov 29, 2011	10.14	10.21	10.02	10.20	1,670,771	+0.16(+1.62%)
Nov 28, 2011	10.03	10.11	9.989	10.04	1,905,529	+0.19(+1.95%)
Nov 25, 2011	9.908	9.944	9.827	9.843	1,233,453	-0.16(-1.64%)
Nov 23, 2011	9.992	10.03	9.891	10.01	2,590,081	-0.10(-1.00%)
Nov 22, 2011	10.18	10.23	10.07	10.11	2,863,300	-0.06(-0.60%)
Nov 21, 2011	10.16	10.19	10.05	10.17	4,034,479	-0.08(-0.77%)
Nov 18, 2011	10.05	10.30	10.000	10.25	4,930,378	+0.24(+2.38%)
Nov 17, 2011	10.09	10.13	9.931	10.01	3,820,075	-0.12(-1.15%)
Nov 16, 2011	10.03	10.20	10.02	10.13	4,558,280	+0.02(+0.20%)
Nov 15, 2011	10.05	10.16	9.944	10.11	4,145,300	+0.04(+0.35%)
Nov 14, 2011	10.11	10.14	9.977	10.07	9,235,569	-0.14(-1.39%)
Nov 11, 2011	9.779	10.25	9.779	10.21	10,644,002	+0.29(+2.96%)
Nov 10, 2011	10.08	10.12	9.903	9.919	6,034,315	-0.14(-1.38%)
Nov 09, 2011	10.05	10.24	10.05	10.06	3,074,236	-0.27(-2.60%)
Nov 08, 2011	10.33	10.35	10.05	10.33	4,665,393	-0.09(-0.83%)
Nov 07, 2011	10.49	10.58	10.33	10.41	3,627,937	-0.15(-1.46%)
Nov 04, 2011	10.64	10.66	10.52	10.57	2,660,495	-0.15(-1.37%)
Nov 03, 2011	10.44	10.77	10.44	10.71	2,943,835	+0.27(+2.55%)
Nov 02, 2011	10.52	10.57	10.34	10.45	3,786,258	-0.03(-0.24%)

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.