Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.68	16.76	15.83	16.02	11,270,894	-0.40(-2.44%)
Jan 30, 2012	16.60	16.70	16.33	16.42	6,222,899	-0.41(-2.44%)
Jan 27, 2012	16.45	16.91	16.35	16.83	7,671,304	+0.29(+1.74%)
Jan 26, 2012	16.42	16.65	16.20	16.54	10,170,266	+0.26(+1.59%)
Jan 25, 2012	16.14	16.63	15.87	16.28	27,458,170	+1.34(+8.93%)
Jan 24, 2012	14.41	15.05	14.39	14.95	10,653,602	+0.42(+2.91%)
Jan 23, 2012	14.77	14.92	14.33	14.53	9,371,349	-0.17(-1.18%)
Jan 20, 2012	15.00	15.05	14.61	14.70	12,189,655	-0.38(-2.55%)
Jan 19, 2012	14.51	15.18	14.32	15.08	11,203,183	+0.53(+3.65%)
Jan 18, 2012	14.07	14.59	14.01	14.55	7,365,983	+0.49(+3.47%)
Jan 17, 2012	14.28	14.31	13.59	14.07	8,809,121	-0.09(-0.63%)
Jan 13, 2012	14.24	14.24	13.88	14.15	5,161,450	-0.19(-1.36%)
Jan 12, 2012	14.33	14.39	14.15	14.35	4,762,060	+0.04(+0.29%)
Jan 11, 2012	13.97	14.37	13.90	14.31	6,796,765	+0.38(+2.72%)
Jan 10, 2012	14.04	14.04	13.82	13.93	4,331,103	-0.02(-0.14%)
Jan 09, 2012	13.96	14.11	13.87	13.95	6,033,775	-0.10(-0.74%)
Jan 06, 2012	13.78	14.27	13.78	14.05	6,650,742	+0.07(+0.53%)
Jan 05, 2012	13.32	14.28	13.28	13.98	16,233,809	+0.53(+3.91%)
Jan 04, 2012	13.24	13.46	13.04	13.45	4,897,603	+0.84(+6.62%)
Dec 30, 2011	12.92	12.92	12.62	12.62	5,941,734	-0.30(-2.34%)
Dec 29, 2011	12.50	12.97	12.44	12.92	4,929,416	+0.49(+3.90%)
Dec 28, 2011	12.74	12.78	12.40	12.43	3,989,547	-0.29(-2.25%)
Dec 27, 2011	12.93	12.97	12.69	12.72	4,730,489	-0.22(-1.71%)
Dec 23, 2011	13.06	13.08	12.74	12.94	3,852,447	+0.52(+4.20%)
Dec 21, 2011	12.41	12.51	12.07	12.42	4,941,958	+0.02(+0.14%)
Dec 20, 2011	12.34	12.69	12.27	12.40	7,196,538	+0.33(+2.70%)
Dec 19, 2011	12.67	12.83	12.02	12.07	7,650,351	-0.57(-4.54%)
Dec 16, 2011	12.24	12.77	12.23	12.65	7,976,979	+0.47(+3.87%)
Dec 15, 2011	12.34	12.37	12.05	12.18	5,801,636	+0.07(+0.59%)
Dec 14, 2011	12.29	12.45	12.09	12.11	6,524,252	-0.22(-1.81%)
Dec 13, 2011	12.81	12.90	12.17	12.33	8,235,139	-0.29(-2.27%)
Dec 12, 2011	12.73	12.78	12.29	12.62	7,001,346	-0.04(-0.28%)
Dec 09, 2011	12.52	12.73	12.41	12.65	6,921,643	+0.25(+1.99%)
Dec 08, 2011	12.47	12.74	12.28	12.40	9,114,900	-0.14(-1.09%)
Dec 07, 2011	12.85	12.85	12.36	12.54	10,056,768	-0.41(-3.17%)
Dec 06, 2011	13.34	13.35	12.76	12.95	8,846,910	-0.43(-3.18%)
Dec 05, 2011	13.21	13.47	13.15	13.38	10,128,867	+0.45(+3.51%)
Dec 02, 2011	13.48	13.82	12.91	12.92	9,439,193	-0.42(-3.18%)
Dec 01, 2011	13.07	13.49	12.91	13.35	7,133,191	+0.23(+1.78%)
Nov 30, 2011	13.23	13.63	12.89	13.11	20,066,906	+0.43(+3.35%)
Nov 29, 2011	12.76	12.80	12.50	12.69	9,086,664	-0.10(-0.77%)
Nov 28, 2011	12.46	13.09	12.37	12.79	17,255,712	+1.04(+8.83%)
Nov 25, 2011	12.77	12.81	11.67	11.75	10,568,436	-1.02(-7.97%)
Nov 23, 2011	13.31	13.53	12.76	12.77	11,073,370	-0.55(-4.13%)
Nov 22, 2011	13.49	13.61	12.93	13.32	9,519,225	-0.21(-1.54%)
Nov 21, 2011	14.28	14.29	13.33	13.53	15,440,730	-1.14(-7.79%)
Nov 18, 2011	15.10	15.18	14.63	14.67	6,512,718	-0.40(-2.63%)
Nov 17, 2011	15.56	15.73	14.98	15.07	5,820,903	-0.44(-2.86%)
Nov 16, 2011	15.92	15.95	15.42	15.51	4,582,717	-0.54(-3.37%)
Nov 15, 2011	15.93	16.16	15.73	16.05	4,178,201	+0.02(+0.10%)
Nov 14, 2011	16.07	16.37	15.97	16.04	4,717,427	-0.11(-0.68%)
Nov 11, 2011	15.92	16.26	15.81	16.15	3,193,836	+0.40(+2.52%)
Nov 10, 2011	15.89	16.09	15.45	15.75	5,245,159	+0.03(+0.17%)
Nov 09, 2011	15.82	16.03	15.60	15.72	5,366,569	-0.58(-3.55%)
Nov 08, 2011	16.13	16.33	15.67	16.30	8,432,067	+0.25(+1.56%)
Nov 07, 2011	16.72	16.74	15.86	16.05	5,632,324	-0.72(-4.27%)
Nov 04, 2011	16.39	16.86	16.38	16.77	5,057,817	+0.19(+1.14%)
Nov 03, 2011	16.24	16.80	15.85	16.58	7,760,664	+0.57(+3.57%)
Nov 02, 2011	16.07	16.43	15.76	16.01	7,941,777	+0.35(+2.24%)

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.