Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.24	12.31	12.08	12.18	19,639,264	+0.01(+0.05%)
Jan 30, 2012	12.17	12.26	12.13	12.18	21,236,654	-0.10(-0.85%)
Jan 27, 2012	12.20	12.36	12.13	12.28	18,859,428	+0.05(+0.44%)
Jan 26, 2012	12.37	12.45	12.13	12.23	17,207,122	-0.09(-0.72%)
Jan 25, 2012	12.25	12.37	12.16	12.32	20,415,314	-0.00(-0.03%)
Jan 24, 2012	12.24	12.43	12.24	12.32	18,579,590	-0.02(-0.12%)
Jan 23, 2012	12.24	12.51	12.23	12.34	31,069,200	+0.02(+0.19%)
Jan 20, 2012	12.15	12.32	12.09	12.31	33,848,852	+0.16(+1.33%)
Jan 19, 2012	12.07	12.32	11.96	12.15	64,378,288	+0.45(+3.86%)
Jan 18, 2012	11.61	11.73	11.53	11.70	81,339,352	-0.07(-0.62%)
Jan 17, 2012	12.01	12.05	11.68	11.77	37,467,052	-0.03(-0.29%)
Jan 13, 2012	12.13	12.17	11.78	11.81	31,787,440	-0.37(-3.04%)
Jan 12, 2012	12.24	12.34	12.09	12.18	22,531,766	+0.02(+0.19%)
Jan 11, 2012	12.09	12.30	12.08	12.15	24,365,952	+0.12(+1.03%)
Jan 10, 2012	11.94	12.09	11.87	12.03	24,138,106	+0.27(+2.26%)
Jan 09, 2012	11.96	11.98	11.64	11.77	20,725,742	-0.05(-0.39%)
Jan 06, 2012	11.83	11.93	11.79	11.81	19,010,068	-0.03(-0.26%)
Jan 05, 2012	11.65	11.86	11.56	11.84	34,348,156	+0.21(+1.82%)
Jan 04, 2012	11.80	11.80	11.39	11.63	85,330,448	-0.07(-0.56%)
Dec 30, 2011	11.71	11.77	11.63	11.70	9,571,964	-0.01(-0.10%)
Dec 29, 2011	11.71	11.74	11.53	11.71	14,238,027	-0.02(-0.16%)
Dec 28, 2011	11.88	11.95	11.69	11.73	10,530,472	-0.20(-1.65%)
Dec 27, 2011	11.88	11.97	11.78	11.92	8,826,767	+0.03(+0.28%)
Dec 23, 2011	11.88	11.91	11.74	11.89	8,783,443	+0.19(+1.63%)
Dec 21, 2011	11.77	11.92	11.46	11.70	20,942,776	-0.11(-0.95%)
Dec 20, 2011	11.70	11.82	11.59	11.81	23,213,954	+0.33(+2.91%)
Dec 19, 2011	11.80	11.88	11.43	11.48	29,585,890	-0.24(-2.09%)
Dec 16, 2011	11.49	11.90	11.46	11.72	42,954,744	+0.31(+2.70%)
Dec 15, 2011	11.77	11.80	11.21	11.41	30,997,994	-0.26(-2.21%)
Dec 14, 2011	12.00	12.02	11.55	11.67	26,798,584	-0.22(-1.85%)
Dec 13, 2011	12.06	12.23	11.80	11.89	25,964,310	-0.11(-0.93%)
Dec 12, 2011	12.05	12.11	11.91	12.00	27,072,744	-0.20(-1.61%)
Dec 09, 2011	11.98	12.25	11.98	12.20	32,424,606	+0.24(+1.97%)
Dec 08, 2011	11.81	12.13	11.80	11.97	43,704,640	+0.03(+0.29%)
Dec 07, 2011	11.85	12.01	11.72	11.93	22,760,698	+0.02(+0.13%)
Dec 06, 2011	11.87	12.03	11.84	11.92	23,511,746	+0.08(+0.65%)
Dec 05, 2011	11.85	11.93	11.76	11.84	26,041,356	+0.42(+3.72%)
Dec 02, 2011	11.56	11.68	11.41	11.41	24,146,706	-0.03(-0.27%)
Dec 01, 2011	11.39	11.58	11.34	11.45	21,563,242	+0.03(+0.30%)
Nov 30, 2011	11.44	11.52	11.30	11.41	31,257,368	+0.32(+2.92%)
Nov 29, 2011	11.46	11.46	10.99	11.09	34,857,140	-0.35(-3.07%)
Nov 28, 2011	11.30	11.51	11.23	11.44	24,668,852	+0.55(+5.07%)
Nov 25, 2011	11.01	11.14	10.86	10.89	9,014,329	-0.12(-1.12%)
Nov 23, 2011	11.11	11.36	10.99	11.01	27,946,456	-0.19(-1.69%)
Nov 22, 2011	11.06	11.27	10.99	11.20	23,036,806	+0.11(+1.01%)
Nov 21, 2011	11.31	11.33	10.96	11.09	34,786,144	-0.41(-3.56%)
Nov 18, 2011	11.52	11.70	11.45	11.50	31,915,072	+0.06(+0.54%)
Nov 17, 2011	11.73	11.77	11.22	11.43	32,548,652	-0.34(-2.91%)
Nov 16, 2011	12.00	12.03	11.73	11.78	20,140,508	-0.35(-2.89%)
Nov 15, 2011	12.03	12.22	11.89	12.13	21,762,012	+0.02(+0.13%)
Nov 14, 2011	12.21	12.25	12.05	12.11	14,534,781	-0.13(-1.10%)
Nov 11, 2011	11.99	12.32	11.97	12.25	19,509,566	+0.39(+3.28%)
Nov 10, 2011	12.14	12.17	11.75	11.86	48,770,068	-0.17(-1.38%)
Nov 09, 2011	12.41	12.41	12.00	12.02	24,547,822	-0.67(-5.29%)
Nov 08, 2011	12.60	12.72	12.39	12.69	16,928,664	+0.17(+1.39%)
Nov 07, 2011	12.57	12.57	12.28	12.52	18,064,190	-0.09(-0.73%)
Nov 04, 2011	12.60	12.67	12.41	12.61	24,724,828	-0.13(-1.03%)
Nov 03, 2011	12.35	12.76	12.32	12.74	30,804,980	+0.49(+4.00%)
Nov 02, 2011	12.06	12.32	12.05	12.25	30,820,548	+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.