Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.22	14.43	13.67	13.94	21,446,266	-0.17(-1.19%)
Jan 30, 2012	13.83	14.21	13.78	14.11	13,345,890	+0.09(+0.66%)
Jan 27, 2012	13.83	14.23	13.76	14.02	19,648,148	+0.13(+0.96%)
Jan 26, 2012	14.38	14.41	13.76	13.89	16,688,331	-0.44(-3.08%)
Jan 25, 2012	13.94	14.45	13.70	14.33	23,588,870	+0.27(+1.90%)
Jan 24, 2012	13.57	14.15	13.53	14.06	20,275,100	+0.39(+2.85%)
Jan 23, 2012	13.67	13.81	13.51	13.67	14,044,206	+0.01(+0.04%)
Jan 20, 2012	13.40	13.66	13.26	13.66	15,677,081	+0.30(+2.22%)
Jan 19, 2012	13.51	13.54	13.25	13.37	17,172,232	-0.03(-0.22%)
Jan 18, 2012	12.99	13.48	12.97	13.40	27,150,032	+0.59(+4.63%)
Jan 17, 2012	12.32	12.83	12.29	12.80	25,441,438	+0.59(+4.80%)
Jan 13, 2012	12.05	12.34	11.97	12.22	14,772,141	+0.05(+0.38%)
Jan 12, 2012	11.84	12.28	11.80	12.17	23,286,384	+0.28(+2.40%)
Jan 11, 2012	11.60	11.93	11.46	11.89	19,903,646	+0.22(+1.84%)
Jan 10, 2012	11.59	11.76	11.54	11.67	16,254,364	+0.27(+2.40%)
Jan 09, 2012	11.89	11.92	11.37	11.40	19,021,540	-0.44(-3.73%)
Jan 06, 2012	11.62	11.88	11.53	11.84	18,636,604	+0.33(+2.83%)
Jan 05, 2012	11.87	11.58	11.11	11.51	35,025,756	-0.35(-2.99%)
Jan 04, 2012	12.16	12.23	11.80	11.87	27,234,862	-0.37(-2.99%)
Dec 30, 2011	12.01	12.32	11.99	12.23	9,248,445	+0.17(+1.45%)
Dec 29, 2011	12.06	12.11	11.93	12.06	11,062,206	-0.01(-0.10%)
Dec 28, 2011	12.36	12.41	11.98	12.07	10,980,488	-0.28(-2.30%)
Dec 27, 2011	12.25	12.45	12.19	12.36	8,513,571	+0.13(+1.05%)
Dec 23, 2011	12.29	12.33	12.11	12.23	5,812,935	+0.01(+0.05%)
Dec 21, 2011	12.04	12.26	11.89	12.22	13,579,990	+0.12(+1.01%)
Dec 20, 2011	11.82	12.14	11.78	12.10	10,945,830	+0.54(+4.68%)
Dec 19, 2011	11.98	11.98	11.52	11.56	10,026,232	-0.37(-3.07%)
Dec 16, 2011	11.95	12.14	11.80	11.93	16,922,386	+0.10(+0.88%)
Dec 15, 2011	12.03	12.08	11.78	11.82	11,812,827	-0.01(-0.10%)
Dec 14, 2011	11.78	11.93	11.62	11.83	16,293,642	-0.06(-0.49%)
Dec 13, 2011	12.11	12.23	11.78	11.89	13,517,896	-0.14(-1.16%)
Dec 12, 2011	12.12	12.19	11.82	12.03	15,093,478	-0.26(-2.13%)
Dec 09, 2011	12.29	12.36	12.11	12.29	15,921,129	+0.16(+1.29%)
Dec 08, 2011	12.61	12.62	12.04	12.14	20,495,656	-0.69(-5.35%)
Dec 07, 2011	12.97	12.98	12.69	12.82	15,124,537	-0.18(-1.39%)
Dec 06, 2011	13.16	13.22	12.93	13.00	14,253,704	-0.25(-1.89%)
Dec 05, 2011	13.26	13.46	13.05	13.25	17,114,690	+0.14(+1.06%)
Dec 02, 2011	13.03	13.50	13.03	13.11	22,076,240	+0.26(+1.99%)
Dec 01, 2011	12.92	13.10	12.73	12.86	11,934,117	-0.09(-0.67%)
Nov 30, 2011	13.02	13.26	12.78	12.94	20,117,522	+0.51(+4.11%)
Nov 29, 2011	12.40	12.61	12.23	12.43	20,085,244	+0.12(+0.94%)
Nov 28, 2011	12.45	12.47	12.19	12.32	13,985,148	+0.56(+4.75%)
Nov 25, 2011	11.80	12.01	11.72	11.76	4,941,041	-0.10(-0.83%)
Nov 23, 2011	11.96	12.15	11.83	11.86	15,348,024	-0.28(-2.30%)
Nov 22, 2011	12.28	12.48	12.10	12.14	19,775,924	-0.12(-0.95%)
Nov 21, 2011	12.53	12.61	12.01	12.25	26,494,188	-0.42(-3.35%)
Nov 18, 2011	12.76	13.02	12.61	12.68	24,176,660	-0.03(-0.27%)
Nov 17, 2011	12.94	13.34	12.57	12.71	29,316,854	-0.40(-3.06%)
Nov 16, 2011	13.93	14.05	13.08	13.11	38,140,244	-1.35(-9.32%)
Nov 15, 2011	14.06	14.57	14.02	14.46	17,678,878	+0.26(+1.84%)
Nov 14, 2011	14.33	14.41	13.95	14.20	18,426,056	-0.12(-0.82%)
Nov 11, 2011	15.06	15.13	14.18	14.32	28,836,144	-0.49(-3.28%)
Nov 10, 2011	14.84	15.11	14.26	14.80	19,574,150	+0.06(+0.39%)
Nov 09, 2011	14.82	15.24	14.70	14.74	22,010,326	-0.47(-3.11%)
Nov 08, 2011	15.21	15.28	14.98	15.22	16,192,399	+0.09(+0.57%)
Nov 07, 2011	14.72	15.14	14.67	15.13	16,692,296	+0.22(+1.47%)
Nov 04, 2011	14.60	14.91	14.34	14.91	17,199,624	+0.21(+1.42%)
Nov 03, 2011	14.74	14.80	14.33	14.70	16,499,537	+0.17(+1.15%)
Nov 02, 2011	14.42	14.57	14.19	14.54	17,466,840	+0.53(+3.80%)

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.