Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.61	11.70	11.39	11.51	2,191,190	-0.04(-0.35%)
Jan 30, 2012	11.00	12.15	10.90	11.55	7,694,910	+0.09(+0.76%)
Jan 27, 2012	11.14	11.51	11.14	11.46	1,266,740	+0.30(+2.71%)
Jan 26, 2012	11.38	11.54	11.11	11.16	748,670	-0.08(-0.69%)
Jan 25, 2012	11.20	11.32	10.97	11.24	1,181,470	+0.08(+0.69%)
Jan 24, 2012	11.10	11.19	10.97	11.16	1,319,730	+0.04(+0.34%)
Jan 23, 2012	11.53	11.60	11.01	11.12	1,197,520	-0.40(-3.44%)
Jan 20, 2012	11.11	11.54	11.06	11.52	2,391,040	+0.43(+3.89%)
Jan 19, 2012	10.95	11.22	10.85	11.09	1,069,370	+0.23(+2.16%)
Jan 18, 2012	10.46	10.93	10.45	10.86	1,339,360	+0.39(+3.73%)
Jan 17, 2012	10.67	10.83	10.33	10.46	1,545,320	-0.16(-1.50%)
Jan 13, 2012	10.38	10.63	10.28	10.62	1,288,720	+0.09(+0.85%)
Jan 12, 2012	10.68	10.68	10.46	10.53	1,157,300	-0.10(-0.92%)
Jan 11, 2012	10.53	10.66	10.46	10.63	783,120	+0.01(+0.08%)
Jan 10, 2012	10.69	10.83	10.47	10.62	1,107,550	+0.12(+1.19%)
Jan 09, 2012	10.80	10.81	10.27	10.50	1,962,560	-0.24(-2.22%)
Jan 06, 2012	10.60	10.86	10.52	10.74	1,382,050	+0.16(+1.55%)
Jan 05, 2012	10.59	10.88	10.42	10.57	1,674,260	-0.13(-1.18%)
Jan 04, 2012	11.10	11.15	10.63	10.70	1,521,560	-0.13(-1.23%)
Dec 30, 2011	10.97	11.15	10.77	10.83	1,152,610	-0.07(-0.61%)
Dec 29, 2011	10.58	10.94	10.52	10.90	1,285,440	+0.35(+3.28%)
Dec 28, 2011	10.74	10.74	10.40	10.55	1,220,680	-0.17(-1.57%)
Dec 27, 2011	10.71	10.83	10.63	10.72	450,490	-0.01(-0.14%)
Dec 23, 2011	10.78	10.81	10.58	10.73	998,240	+0.26(+2.44%)
Dec 21, 2011	10.62	10.65	10.11	10.48	3,291,320	-0.24(-2.20%)
Dec 20, 2011	10.82	10.96	10.69	10.71	1,176,850	+0.18(+1.71%)
Dec 19, 2011	10.93	10.99	10.50	10.54	1,297,220	-0.33(-3.06%)
Dec 16, 2011	10.75	11.06	10.60	10.87	1,303,150	+0.18(+1.70%)
Dec 15, 2011	10.88	10.93	10.55	10.69	796,000	+0.04(+0.33%)
Dec 14, 2011	11.38	11.57	10.60	10.65	3,501,170	-0.81(-7.06%)
Dec 13, 2011	12.17	12.25	11.37	11.46	1,176,730	-0.59(-4.94%)
Dec 12, 2011	11.93	12.08	11.82	12.05	915,700	-0.09(-0.76%)
Dec 09, 2011	11.96	12.19	11.75	12.15	2,044,630	+0.21(+1.76%)
Dec 08, 2011	12.17	12.38	11.91	11.94	770,310	-0.36(-2.90%)
Dec 07, 2011	12.21	12.39	11.98	12.29	1,411,260	-0.16(-1.29%)
Dec 06, 2011	12.65	12.72	12.38	12.45	1,638,510	-0.13(-1.04%)
Dec 05, 2011	12.38	13.10	12.22	12.59	2,124,890	+0.45(+3.73%)
Dec 02, 2011	12.45	12.45	12.06	12.13	1,285,290	-0.10(-0.78%)
Dec 01, 2011	12.28	12.49	12.11	12.23	1,291,970	-0.09(-0.70%)
Nov 30, 2011	12.32	12.48	12.11	12.31	2,207,630	+0.50(+4.26%)
Nov 29, 2011	11.82	11.93	11.72	11.81	1,017,190	-0.01(-0.13%)
Nov 28, 2011	11.24	11.82	11.18	11.82	1,813,580	+0.85(+7.77%)
Nov 25, 2011	11.21	11.39	10.97	10.97	838,170	-0.33(-2.89%)
Nov 23, 2011	11.77	11.89	11.26	11.30	1,236,350	-0.60(-5.07%)
Nov 22, 2011	12.17	12.25	11.83	11.90	1,331,380	-0.31(-2.53%)
Nov 21, 2011	12.20	12.50	11.89	12.21	980,520	-0.23(-1.89%)
Nov 18, 2011	12.73	12.86	12.42	12.45	1,359,740	-0.25(-2.00%)
Nov 17, 2011	13.09	13.18	12.62	12.70	2,006,500	-0.45(-3.39%)
Nov 16, 2011	13.17	13.47	13.09	13.14	1,558,970	-0.16(-1.20%)
Nov 15, 2011	12.99	13.45	12.90	13.30	1,530,020	+0.37(+2.87%)
Nov 14, 2011	12.93	12.97	12.62	12.93	2,001,400	-0.05(-0.37%)
Nov 11, 2011	12.41	13.03	12.41	12.98	3,178,700	+0.58(+4.64%)
Nov 10, 2011	12.05	12.65	11.78	12.40	4,228,260	+0.61(+5.15%)
Nov 09, 2011	11.61	11.92	11.52	11.80	2,749,500	-0.20(-1.63%)
Nov 08, 2011	11.72	12.04	11.48	11.99	1,390,370	+0.36(+3.11%)
Nov 07, 2011	11.56	11.72	11.32	11.63	1,654,850	-0.01(-0.06%)
Nov 04, 2011	11.57	11.83	11.53	11.64	978,920	-0.13(-1.13%)
Nov 03, 2011	11.87	11.87	11.47	11.77	2,391,970	+0.04(+0.36%)
Nov 02, 2011	11.80	11.82	11.46	11.73	3,300,680	+0.07(+0.63%)

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.