Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.76	13.77	13.65	13.70	39,881,388	+0.02(+0.13%)
Jan 30, 2012	13.50	13.68	13.48	13.68	43,154,272	+0.15(+1.08%)
Jan 27, 2012	13.65	13.69	13.53	13.53	47,046,572	-0.05(-0.35%)
Jan 26, 2012	13.75	13.78	13.56	13.58	45,907,412	-0.13(-0.93%)
Jan 25, 2012	13.76	13.80	13.57	13.71	51,892,788	-0.04(-0.26%)
Jan 24, 2012	13.82	13.87	13.57	13.74	81,375,608	-0.22(-1.59%)
Jan 23, 2012	14.15	14.18	13.92	13.97	52,630,300	-0.21(-1.46%)
Jan 20, 2012	14.19	14.22	14.08	14.17	40,716,904	-0.01(-0.08%)
Jan 19, 2012	14.18	14.23	14.14	14.18	27,478,056	-0.00(-0.03%)
Jan 18, 2012	14.16	14.20	14.10	14.19	31,522,100	-0.00(-0.03%)
Jan 17, 2012	14.26	14.34	14.15	14.19	32,219,696	+0.04(+0.26%)
Jan 13, 2012	14.12	14.17	14.04	14.16	24,731,692	+0.00(+0.00%)
Jan 12, 2012	14.18	14.19	14.08	14.16	25,249,702	+0.01(+0.05%)
Jan 11, 2012	14.02	14.18	14.00	14.15	33,905,320	+0.12(+0.86%)
Jan 10, 2012	14.04	14.12	14.02	14.03	39,995,784	+0.07(+0.52%)
Jan 09, 2012	13.98	14.01	13.87	13.96	38,368,588	+0.01(+0.10%)
Jan 06, 2012	14.02	14.02	13.88	13.94	61,389,856	+0.14(+1.03%)
Jan 05, 2012	13.88	13.92	13.58	13.80	56,264,068	-0.10(-0.69%)
Jan 04, 2012	14.10	14.17	13.81	13.89	79,772,832	-0.32(-2.27%)
Dec 30, 2011	14.14	14.26	14.13	14.22	28,542,668	+0.02(+0.17%)
Dec 29, 2011	14.16	14.20	14.11	14.19	23,538,734	+0.10(+0.73%)
Dec 28, 2011	14.16	14.19	14.07	14.09	19,188,990	-0.08(-0.58%)
Dec 27, 2011	14.13	14.18	14.11	14.17	21,730,650	+0.00(+0.02%)
Dec 23, 2011	13.97	14.17	13.97	14.17	37,356,292	+0.27(+1.91%)
Dec 21, 2011	13.93	13.99	13.78	13.90	42,354,260	+0.01(+0.05%)
Dec 20, 2011	13.86	13.94	13.73	13.89	56,417,708	+0.21(+1.50%)
Dec 19, 2011	13.75	13.86	13.64	13.69	40,959,332	-0.05(-0.39%)
Dec 16, 2011	13.68	13.74	13.63	13.74	56,099,340	+0.13(+0.94%)
Dec 15, 2011	13.64	13.66	13.56	13.61	30,294,676	+0.06(+0.42%)
Dec 14, 2011	13.56	13.65	13.48	13.56	33,571,272	+0.00(+0.00%)
Dec 13, 2011	13.63	13.67	13.52	13.56	33,449,290	-0.03(-0.23%)
Dec 12, 2011	13.55	13.60	13.46	13.59	34,592,240	-0.03(-0.21%)
Dec 09, 2011	13.50	13.64	13.44	13.62	35,009,336	+0.22(+1.64%)
Dec 08, 2011	13.52	13.55	13.40	13.40	39,124,924	-0.18(-1.31%)
Dec 07, 2011	13.59	13.63	13.39	13.58	34,256,868	-0.00(-0.03%)
Dec 06, 2011	13.51	13.67	13.49	13.58	38,677,004	+0.10(+0.71%)
Dec 05, 2011	13.49	13.57	13.46	13.48	37,811,812	+0.07(+0.53%)
Dec 02, 2011	13.43	13.49	13.34	13.41	39,808,304	+0.03(+0.21%)
Dec 01, 2011	13.35	13.38	13.28	13.38	34,631,080	+0.01(+0.11%)
Nov 30, 2011	13.20	13.37	13.19	13.37	49,160,276	+0.39(+3.00%)
Nov 29, 2011	12.92	13.09	12.87	12.98	39,397,400	+0.13(+1.05%)
Nov 28, 2011	12.86	12.91	12.76	12.85	50,160,032	+0.32(+2.55%)
Nov 25, 2011	12.52	12.66	12.52	12.53	15,575,122	+0.00(+0.00%)
Nov 23, 2011	12.77	12.80	12.53	12.53	36,465,156	-0.30(-2.32%)
Nov 22, 2011	12.82	12.86	12.70	12.82	33,915,592	+0.04(+0.33%)
Nov 21, 2011	12.82	12.87	12.71	12.78	34,477,164	-0.14(-1.07%)
Nov 18, 2011	13.02	13.05	12.85	12.92	33,287,984	-0.09(-0.65%)
Nov 17, 2011	13.01	13.14	12.92	13.01	40,831,400	+0.02(+0.14%)
Nov 16, 2011	13.12	13.16	12.97	12.99	37,657,396	-0.21(-1.58%)
Nov 15, 2011	13.11	13.25	13.06	13.20	55,117,008	+0.09(+0.65%)
Nov 14, 2011	13.23	13.23	13.05	13.11	47,610,076	-0.18(-1.39%)
Nov 11, 2011	13.31	13.37	13.25	13.30	24,900,416	+0.07(+0.51%)
Nov 10, 2011	13.21	13.31	13.14	13.23	32,196,614	+0.16(+1.19%)
Nov 09, 2011	13.15	13.24	13.02	13.07	40,840,340	-0.22(-1.68%)
Nov 08, 2011	13.29	13.32	13.14	13.30	27,993,662	+0.06(+0.48%)
Nov 07, 2011	13.19	13.24	12.46	13.23	33,711,260	+0.06(+0.46%)
Nov 04, 2011	13.21	13.22	13.06	13.17	25,551,122	-0.10(-0.75%)
Nov 03, 2011	13.16	13.30	13.04	13.27	38,995,136	+0.23(+1.77%)
Nov 02, 2011	13.11	13.17	12.97	13.04	38,157,816	+0.12(+0.90%)

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.