Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.48	15.57	15.39	15.51	411,677,216	+0.12(+0.77%)
Jan 30, 2012	15.14	15.42	15.13	15.39	398,157,536	+0.19(+1.28%)
Jan 27, 2012	15.10	15.24	15.08	15.20	315,198,080	+0.09(+0.60%)
Jan 26, 2012	15.23	15.25	15.06	15.11	340,511,072	-0.07(-0.45%)
Jan 25, 2012	15.44	15.44	15.08	15.18	1,006,601,344	+0.89(+6.24%)
Jan 24, 2012	14.44	14.44	14.26	14.29	561,543,872	-0.24(-1.64%)
Jan 23, 2012	14.36	14.56	14.35	14.52	320,892,512	+0.24(+1.69%)
Jan 20, 2012	14.53	14.53	14.26	14.28	435,105,376	-0.25(-1.74%)
Jan 19, 2012	14.62	14.66	14.49	14.53	274,569,248	-0.05(-0.32%)
Jan 18, 2012	14.51	14.59	14.49	14.58	290,533,248	+0.15(+1.04%)
Jan 17, 2012	14.41	14.47	14.37	14.43	254,792,736	+0.17(+1.16%)
Jan 13, 2012	14.26	14.29	14.23	14.26	237,706,192	-0.05(-0.38%)
Jan 12, 2012	14.35	14.37	14.23	14.32	223,439,072	-0.04(-0.27%)
Jan 11, 2012	14.36	14.37	14.25	14.36	226,052,416	-0.02(-0.16%)
Jan 10, 2012	14.47	14.48	14.32	14.38	271,325,248	+0.05(+0.36%)
Jan 09, 2012	14.46	14.53	14.32	14.33	413,738,336	-0.02(-0.16%)
Jan 06, 2012	14.26	14.36	14.24	14.35	334,641,728	+0.15(+1.05%)
Jan 05, 2012	14.10	14.22	14.02	14.20	284,755,008	+0.16(+1.11%)
Jan 04, 2012	13.93	14.09	13.91	14.05	273,295,328	+0.29(+2.08%)
Dec 30, 2011	13.77	13.81	13.71	13.76	188,953,760	-0.00(-0.03%)
Dec 29, 2011	13.71	13.78	13.61	13.77	226,082,384	+0.08(+0.62%)
Dec 28, 2011	13.83	13.87	13.64	13.68	240,063,824	-0.13(-0.96%)
Dec 27, 2011	13.70	13.90	13.69	13.81	278,493,184	+0.11(+0.79%)
Dec 23, 2011	13.58	13.71	13.57	13.70	283,373,472	+0.23(+1.74%)
Dec 21, 2011	13.48	13.50	13.32	13.47	275,299,712	+0.02(+0.13%)
Dec 20, 2011	13.18	13.46	13.16	13.45	353,814,592	+0.47(+3.59%)
Dec 19, 2011	13.00	13.08	12.93	12.99	246,807,152	+0.04(+0.31%)
Dec 16, 2011	12.92	13.05	12.90	12.95	443,102,464	+0.07(+0.55%)
Dec 15, 2011	13.03	13.04	12.85	12.88	269,272,416	-0.04(-0.33%)
Dec 14, 2011	13.14	13.16	12.83	12.92	427,616,992	-0.29(-2.22%)
Dec 13, 2011	13.35	13.44	13.15	13.21	356,226,848	-0.10(-0.77%)
Dec 12, 2011	13.31	13.38	13.23	13.31	314,583,488	-0.06(-0.45%)
Dec 09, 2011	13.35	13.39	13.29	13.38	312,314,624	+0.10(+0.76%)
Dec 08, 2011	13.30	13.44	13.26	13.27	395,170,784	+0.05(+0.40%)
Dec 07, 2011	13.25	13.28	13.14	13.22	320,286,400	-0.06(-0.48%)
Dec 06, 2011	13.34	13.41	13.23	13.28	297,940,544	-0.07(-0.52%)
Dec 05, 2011	13.37	13.47	13.27	13.35	375,426,272	+0.11(+0.85%)
Dec 02, 2011	13.25	13.38	13.20	13.24	398,638,048	+0.06(+0.46%)
Dec 01, 2011	13.00	13.22	12.94	13.18	403,423,616	+0.19(+1.50%)
Nov 30, 2011	12.96	12.99	12.85	12.99	426,510,496	+0.31(+2.41%)
Nov 29, 2011	12.77	12.87	12.58	12.68	394,880,064	-0.10(-0.78%)
Nov 28, 2011	12.65	12.80	12.58	12.78	364,040,096	+0.43(+3.45%)
Nov 25, 2011	12.52	12.61	12.35	12.35	267,766,672	-0.12(-0.93%)
Nov 23, 2011	12.73	12.77	12.47	12.47	450,527,328	-0.32(-2.53%)
Nov 22, 2011	12.61	12.84	12.60	12.79	429,819,968	+0.25(+2.03%)
Nov 21, 2011	12.59	12.63	12.43	12.54	470,734,784	-0.20(-1.58%)
Nov 18, 2011	12.88	12.91	12.74	12.74	391,072,416	-0.08(-0.66%)
Nov 17, 2011	13.05	13.07	12.76	12.82	504,405,568	-0.25(-1.91%)
Nov 16, 2011	13.23	13.29	13.06	13.07	366,384,896	-0.14(-1.04%)
Nov 15, 2011	12.94	13.23	12.89	13.21	452,806,112	+0.33(+2.52%)
Nov 14, 2011	13.03	13.09	12.85	12.89	454,979,680	-0.18(-1.39%)
Nov 11, 2011	13.14	13.21	12.92	13.07	687,164,928	-0.02(-0.16%)
Nov 10, 2011	13.49	13.50	12.99	13.09	782,741,760	-0.34(-2.55%)
Nov 09, 2011	13.49	13.62	13.40	13.43	586,336,320	-0.37(-2.69%)
Nov 08, 2011	13.67	13.86	13.64	13.80	420,152,032	+0.22(+1.63%)
Nov 07, 2011	13.59	13.59	13.46	13.58	283,696,800	-0.02(-0.13%)
Nov 04, 2011	13.66	13.71	13.56	13.60	317,659,072	-0.10(-0.70%)
Nov 03, 2011	13.56	13.71	13.43	13.70	463,918,176	+0.19(+1.42%)
Nov 02, 2011	13.59	13.61	13.43	13.50	343,986,048	+0.03(+0.23%)

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.