Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.48	15.57	15.40	15.51	411,676,576	+0.12(+0.77%)
Jan 30, 2012	15.14	15.42	15.13	15.39	398,156,928	+0.19(+1.28%)
Jan 27, 2012	15.10	15.24	15.08	15.20	315,197,600	+0.09(+0.60%)
Jan 26, 2012	15.23	15.25	15.06	15.11	340,510,560	-0.07(-0.45%)
Jan 25, 2012	15.44	15.44	15.08	15.18	1,006,599,808	+0.89(+6.24%)
Jan 24, 2012	14.44	14.44	14.26	14.29	561,543,040	-0.24(-1.64%)
Jan 23, 2012	14.36	14.56	14.35	14.52	320,892,032	+0.24(+1.69%)
Jan 20, 2012	14.53	14.53	14.26	14.28	435,104,704	-0.25(-1.74%)
Jan 19, 2012	14.62	14.66	14.49	14.53	274,568,800	-0.05(-0.32%)
Jan 18, 2012	14.51	14.59	14.49	14.58	290,532,800	+0.15(+1.04%)
Jan 17, 2012	14.41	14.47	14.37	14.43	254,792,352	+0.17(+1.17%)
Jan 13, 2012	14.26	14.29	14.23	14.26	237,705,824	-0.05(-0.38%)
Jan 12, 2012	14.35	14.37	14.23	14.32	223,438,720	-0.04(-0.27%)
Jan 11, 2012	14.36	14.37	14.25	14.36	226,052,064	-0.02(-0.16%)
Jan 10, 2012	14.47	14.48	14.32	14.38	271,324,832	+0.05(+0.36%)
Jan 09, 2012	14.46	14.53	14.32	14.33	413,737,728	-0.02(-0.16%)
Jan 06, 2012	14.26	14.36	14.24	14.35	334,641,216	+0.15(+1.05%)
Jan 05, 2012	14.10	14.22	14.02	14.20	284,754,560	+0.16(+1.11%)
Jan 04, 2012	13.93	14.09	13.91	14.05	273,294,912	+0.29(+2.08%)
Dec 30, 2011	13.77	13.81	13.71	13.76	188,953,472	-0.00(-0.03%)
Dec 29, 2011	13.71	13.78	13.61	13.77	226,082,032	+0.08(+0.62%)
Dec 28, 2011	13.83	13.87	13.64	13.68	240,063,456	-0.13(-0.96%)
Dec 27, 2011	13.70	13.90	13.69	13.81	278,492,736	+0.11(+0.79%)
Dec 23, 2011	13.58	13.71	13.57	13.70	283,373,024	+0.23(+1.74%)
Dec 21, 2011	13.48	13.50	13.32	13.47	275,299,296	+0.02(+0.12%)
Dec 20, 2011	13.18	13.46	13.16	13.45	353,814,048	+0.47(+3.60%)
Dec 19, 2011	13.00	13.08	12.93	12.99	246,806,784	+0.04(+0.31%)
Dec 16, 2011	12.92	13.05	12.90	12.95	443,101,792	+0.07(+0.55%)
Dec 15, 2011	13.03	13.04	12.85	12.88	269,272,000	-0.04(-0.33%)
Dec 14, 2011	13.14	13.16	12.83	12.92	427,616,320	-0.29(-2.22%)
Dec 13, 2011	13.35	13.44	13.15	13.21	356,226,304	-0.10(-0.77%)
Dec 12, 2011	13.31	13.38	13.23	13.31	314,583,008	-0.06(-0.45%)
Dec 09, 2011	13.35	13.39	13.29	13.38	312,314,144	+0.10(+0.76%)
Dec 08, 2011	13.30	13.44	13.26	13.27	395,170,176	+0.05(+0.40%)
Dec 07, 2011	13.25	13.28	13.14	13.22	320,285,920	-0.06(-0.48%)
Dec 06, 2011	13.34	13.41	13.23	13.28	297,940,064	-0.07(-0.52%)
Dec 05, 2011	13.37	13.47	13.27	13.35	375,425,696	+0.11(+0.85%)
Dec 02, 2011	13.25	13.38	13.20	13.24	398,637,440	+0.06(+0.46%)
Dec 01, 2011	13.00	13.22	12.94	13.18	403,423,008	+0.19(+1.50%)
Nov 30, 2011	12.96	12.99	12.85	12.99	426,509,856	+0.31(+2.41%)
Nov 29, 2011	12.77	12.87	12.58	12.68	394,879,456	-0.10(-0.78%)
Nov 28, 2011	12.65	12.80	12.58	12.78	364,039,552	+0.43(+3.45%)
Nov 25, 2011	12.52	12.61	12.35	12.35	267,766,256	-0.12(-0.93%)
Nov 23, 2011	12.73	12.77	12.47	12.47	450,526,624	-0.32(-2.53%)
Nov 22, 2011	12.61	12.84	12.60	12.79	429,819,296	+0.25(+2.03%)
Nov 21, 2011	12.59	12.63	12.43	12.54	470,734,048	-0.20(-1.58%)
Nov 18, 2011	12.88	12.91	12.74	12.74	391,071,808	-0.08(-0.66%)
Nov 17, 2011	13.05	13.07	12.76	12.82	504,404,800	-0.25(-1.91%)
Nov 16, 2011	13.23	13.29	13.06	13.07	366,384,320	-0.14(-1.04%)
Nov 15, 2011	12.94	13.23	12.89	13.21	452,805,408	+0.33(+2.52%)
Nov 14, 2011	13.03	13.09	12.85	12.89	454,978,976	-0.18(-1.39%)
Nov 11, 2011	13.14	13.21	12.92	13.07	687,163,840	-0.02(-0.16%)
Nov 10, 2011	13.49	13.50	12.99	13.09	782,740,544	-0.34(-2.54%)
Nov 09, 2011	13.49	13.62	13.40	13.43	586,335,424	-0.37(-2.70%)
Nov 08, 2011	13.67	13.86	13.64	13.80	420,151,392	+0.22(+1.63%)
Nov 07, 2011	13.59	13.59	13.46	13.58	283,696,384	-0.02(-0.13%)
Nov 04, 2011	13.66	13.71	13.56	13.60	317,658,592	-0.10(-0.70%)
Nov 03, 2011	13.56	13.71	13.43	13.70	463,917,472	+0.19(+1.42%)
Nov 02, 2011	13.59	13.61	13.43	13.50	343,985,536	+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.