Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.54	15.62	15.41	15.47	10,724,435	-0.08(-0.51%)
Jan 30, 2012	15.61	15.65	15.50	15.55	11,045,328	-0.19(-1.21%)
Jan 27, 2012	15.50	15.80	15.46	15.74	10,866,737	+0.21(+1.35%)
Jan 26, 2012	15.63	15.69	15.41	15.53	15,405,350	-0.03(-0.19%)
Jan 25, 2012	15.60	15.71	15.46	15.56	23,348,492	-0.13(-0.83%)
Jan 24, 2012	15.57	15.81	15.55	15.69	17,131,000	+0.01(+0.06%)
Jan 23, 2012	15.85	15.93	15.64	15.68	17,862,720	-0.28(-1.75%)
Jan 20, 2012	16.11	16.11	15.85	15.96	22,008,252	-0.16(-0.99%)
Jan 19, 2012	15.90	16.15	15.89	16.12	22,644,504	+0.20(+1.26%)
Jan 18, 2012	15.87	16.00	15.69	15.92	35,694,792	+0.49(+3.18%)
Jan 17, 2012	15.63	15.66	15.39	15.43	15,034,417	-0.05(-0.32%)
Jan 13, 2012	15.65	15.67	15.43	15.48	11,714,125	-0.18(-1.15%)
Jan 12, 2012	15.58	15.73	15.45	15.66	12,664,598	+0.13(+0.84%)
Jan 11, 2012	15.56	15.62	15.35	15.53	10,800,781	+0.02(+0.13%)
Jan 10, 2012	15.57	15.71	15.50	15.51	14,048,781	+0.05(+0.32%)
Jan 09, 2012	15.59	15.61	15.35	15.46	13,190,497	-0.05(-0.35%)
Jan 06, 2012	15.64	15.66	15.40	15.52	13,313,562	-0.12(-0.80%)
Jan 05, 2012	15.60	15.69	15.44	15.64	19,422,616	-0.14(-0.89%)
Jan 04, 2012	16.12	16.16	15.74	15.78	35,634,104	-0.35(-2.17%)
Dec 30, 2011	16.13	16.21	16.03	16.13	10,840,889	+0.00(+0.00%)
Dec 29, 2011	15.95	16.23	15.80	16.13	15,185,811	+0.35(+2.22%)
Dec 28, 2011	16.03	16.05	15.67	15.78	14,639,696	-0.31(-1.93%)
Dec 27, 2011	16.16	16.17	16.01	16.09	9,711,832	-0.10(-0.62%)
Dec 23, 2011	16.05	16.26	15.87	16.19	17,865,886	+0.20(+1.25%)
Dec 21, 2011	15.15	16.24	14.74	15.99	46,991,824	+0.88(+5.82%)
Dec 20, 2011	14.68	15.19	14.68	15.11	15,884,782	+0.49(+3.35%)
Dec 19, 2011	14.95	15.00	14.57	14.62	21,447,226	-0.34(-2.27%)
Dec 16, 2011	15.05	15.26	14.92	14.96	32,625,192	-0.20(-1.32%)
Dec 15, 2011	15.21	15.29	15.01	15.16	14,825,835	+0.14(+0.93%)
Dec 14, 2011	15.19	15.28	14.80	15.02	27,240,040	-0.40(-2.59%)
Dec 13, 2011	15.54	15.74	15.35	15.42	15,570,924	-0.05(-0.32%)
Dec 12, 2011	15.71	15.72	15.41	15.47	14,689,373	-0.47(-2.95%)
Dec 09, 2011	15.61	15.96	15.60	15.94	13,454,360	+0.33(+2.11%)
Dec 08, 2011	15.60	15.76	15.53	15.61	18,118,668	-0.01(-0.06%)
Dec 07, 2011	15.82	15.86	15.56	15.62	19,744,456	-0.22(-1.39%)
Dec 06, 2011	15.90	16.05	15.84	15.84	17,333,136	-0.05(-0.31%)
Dec 05, 2011	16.11	16.14	15.83	15.89	19,874,292	-0.16(-1.00%)
Dec 02, 2011	16.31	16.41	16.03	16.05	22,714,424	-0.18(-1.11%)
Dec 01, 2011	16.42	16.46	16.09	16.23	47,014,784	+0.52(+3.31%)
Nov 30, 2011	15.90	16.04	15.65	15.71	34,071,792	+0.01(+0.06%)
Nov 29, 2011	15.60	15.94	15.45	15.70	29,266,978	+0.35(+2.28%)
Nov 28, 2011	15.24	15.47	15.21	15.35	18,913,258	+0.25(+1.66%)
Nov 25, 2011	15.00	15.25	14.90	15.10	10,781,728	+0.16(+1.07%)
Nov 23, 2011	15.20	15.24	14.83	14.94	20,130,024	-0.03(-0.20%)
Nov 22, 2011	14.88	15.08	14.75	14.97	14,835,960	-0.02(-0.13%)
Nov 21, 2011	15.19	15.19	14.77	14.99	23,674,740	-0.39(-2.54%)
Nov 18, 2011	15.56	15.69	15.37	15.38	17,163,992	+0.04(+0.26%)
Nov 17, 2011	15.69	15.77	15.20	15.34	17,443,652	-0.38(-2.42%)
Nov 16, 2011	15.80	16.10	15.70	15.72	14,342,037	-0.21(-1.32%)
Nov 15, 2011	15.93	16.05	15.70	15.93	17,650,632	-0.07(-0.44%)
Nov 14, 2011	16.17	16.31	15.93	16.00	14,276,608	-0.27(-1.66%)
Nov 11, 2011	15.96	16.31	15.91	16.27	14,546,140	+0.32(+2.01%)
Nov 10, 2011	16.18	16.22	15.84	15.95	15,364,168	+0.03(+0.19%)
Nov 09, 2011	16.17	16.50	15.87	15.92	45,308,300	-0.05(-0.31%)
Nov 08, 2011	15.87	16.18	15.81	15.97	24,960,368	+0.28(+1.78%)
Nov 07, 2011	15.26	15.70	15.25	15.69	22,379,800	+0.45(+2.95%)
Nov 04, 2011	15.39	15.54	14.95	15.24	41,852,984	-0.24(-1.55%)
Nov 03, 2011	15.20	15.50	15.03	15.48	16,806,492	+0.38(+2.52%)
Nov 02, 2011	15.10	15.30	15.00	15.10	20,744,476	+0.17(+1.14%)

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.