Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.28	15.52	15.09	15.49	1,614,274	+0.36(+2.40%)
Jan 30, 2012	15.22	15.36	15.11	15.13	1,244,176	-0.21(-1.37%)
Jan 27, 2012	15.36	15.54	15.32	15.34	956,737	-0.11(-0.71%)
Jan 26, 2012	15.39	15.48	15.25	15.45	962,025	+0.16(+1.05%)
Jan 25, 2012	14.67	15.39	14.67	15.29	1,551,326	-0.49(-3.10%)
Jan 24, 2012	15.75	15.85	15.64	15.78	1,021,952	-0.05(-0.32%)
Jan 23, 2012	15.71	15.97	15.71	15.83	836,393	+0.07(+0.43%)
Jan 20, 2012	15.68	15.85	15.68	15.76	863,212	+0.07(+0.43%)
Jan 19, 2012	15.68	15.76	15.54	15.69	762,723	+0.08(+0.49%)
Jan 18, 2012	15.28	15.62	15.16	15.62	802,819	+0.34(+2.21%)
Jan 17, 2012	15.34	15.50	15.25	15.28	828,382	+0.05(+0.33%)
Jan 13, 2012	15.23	15.33	15.04	15.23	737,307	-0.19(-1.26%)
Jan 12, 2012	15.39	15.57	15.23	15.42	591,296	+0.07(+0.44%)
Jan 11, 2012	15.24	15.47	15.21	15.36	636,430	+0.08(+0.50%)
Jan 10, 2012	15.14	15.38	15.14	15.28	806,271	+0.38(+2.55%)
Jan 09, 2012	14.89	15.06	14.83	14.90	603,110	+0.08(+0.51%)
Jan 06, 2012	14.82	15.04	14.63	14.82	869,661	+0.03(+0.17%)
Jan 05, 2012	14.63	14.82	14.34	14.80	1,211,471	+0.10(+0.69%)
Jan 04, 2012	14.70	14.86	14.51	14.70	676,061	+0.07(+0.46%)
Dec 30, 2011	14.48	14.69	14.33	14.63	675,727	+0.15(+1.05%)
Dec 29, 2011	14.26	14.55	14.23	14.48	431,374	+0.27(+1.90%)
Dec 28, 2011	14.65	14.75	14.19	14.21	708,917	-0.43(-2.94%)
Dec 27, 2011	14.59	14.78	14.43	14.64	773,171	+0.05(+0.35%)
Dec 23, 2011	14.50	14.62	14.39	14.59	652,123	+0.57(+4.09%)
Dec 21, 2011	13.98	14.02	13.85	14.02	847,859	-0.01(-0.09%)
Dec 20, 2011	13.62	14.07	13.61	14.03	962,323	+0.67(+5.04%)
Dec 19, 2011	13.72	13.81	13.32	13.36	1,071,630	-0.33(-2.38%)
Dec 16, 2011	13.47	13.78	13.46	13.68	1,819,173	+0.30(+2.25%)
Dec 15, 2011	13.41	13.51	13.25	13.38	1,036,301	+0.17(+1.26%)
Dec 14, 2011	13.14	13.42	13.05	13.21	1,511,622	+0.03(+0.25%)
Dec 13, 2011	13.59	13.66	13.07	13.18	1,209,066	-0.29(-2.17%)
Dec 12, 2011	13.83	13.83	13.42	13.47	1,050,438	-0.55(-3.93%)
Dec 09, 2011	13.59	14.06	13.53	14.02	766,966	+0.53(+3.96%)
Dec 08, 2011	13.83	13.88	13.42	13.49	1,208,817	-0.51(-3.64%)
Dec 07, 2011	13.89	14.04	13.61	14.00	1,027,428	-0.01(-0.06%)
Dec 06, 2011	13.96	14.17	13.86	14.01	873,007	+0.02(+0.12%)
Dec 05, 2011	14.15	14.25	13.87	13.99	1,544,246	+0.07(+0.48%)
Dec 02, 2011	14.11	14.24	13.88	13.92	1,540,920	-0.04(-0.30%)
Dec 01, 2011	13.93	14.14	13.76	13.96	1,458,663	-0.08(-0.54%)
Nov 30, 2011	13.33	14.05	13.29	14.04	2,789,165	+0.94(+7.14%)
Nov 29, 2011	13.08	13.37	13.00	13.10	1,589,488	+0.12(+0.90%)
Nov 28, 2011	13.12	13.38	12.52	12.99	1,117,172	+0.28(+2.17%)
Nov 25, 2011	12.69	12.85	12.61	12.71	308,629	+0.02(+0.13%)
Nov 23, 2011	12.74	12.92	12.68	12.69	1,096,223	-0.09(-0.72%)
Nov 22, 2011	12.85	12.96	12.74	12.79	770,832	-0.10(-0.78%)
Nov 21, 2011	12.98	13.08	12.66	12.89	1,026,869	-0.33(-2.53%)
Nov 18, 2011	13.46	13.46	13.13	13.22	1,208,386	-0.13(-0.94%)
Nov 17, 2011	13.36	13.54	13.23	13.35	1,549,046	-0.01(-0.06%)
Nov 16, 2011	13.53	13.67	13.32	13.36	918,144	-0.30(-2.20%)
Nov 15, 2011	13.44	13.82	13.33	13.66	735,978	+0.18(+1.30%)
Nov 14, 2011	13.59	13.70	13.44	13.48	802,979	-0.15(-1.10%)
Nov 11, 2011	13.52	13.72	13.43	13.63	649,087	+0.30(+2.26%)
Nov 10, 2011	13.50	13.65	13.19	13.33	1,056,902	+0.05(+0.38%)
Nov 09, 2011	13.68	13.71	13.25	13.28	1,080,573	-0.80(-5.70%)
Nov 08, 2011	14.02	14.10	13.71	14.08	867,082	+0.13(+0.90%)
Nov 07, 2011	13.76	13.96	13.60	13.96	813,002	+0.17(+1.21%)
Nov 04, 2011	13.61	13.88	13.45	13.79	1,048,878	+0.03(+0.18%)
Nov 03, 2011	13.48	13.78	13.08	13.76	1,346,685	+0.45(+3.39%)
Nov 02, 2011	13.15	13.39	13.04	13.31	1,194,719	+0.29(+2.25%)

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.