Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.77	16.85	15.91	16.10	11,214,519	-0.40(-2.44%)
Jan 30, 2012	16.68	16.78	16.41	16.50	6,191,773	-0.41(-2.44%)
Jan 27, 2012	16.53	17.00	16.43	16.92	7,632,934	+0.29(+1.74%)
Jan 26, 2012	16.50	16.73	16.28	16.63	10,119,396	+0.26(+1.59%)
Jan 25, 2012	16.22	16.71	15.95	16.37	27,320,828	+1.34(+8.93%)
Jan 24, 2012	14.48	15.12	14.46	15.02	10,600,314	+0.42(+2.91%)
Jan 23, 2012	14.84	15.00	14.40	14.60	9,324,475	-0.17(-1.18%)
Jan 20, 2012	15.07	15.12	14.69	14.77	12,128,684	-0.39(-2.55%)
Jan 19, 2012	14.58	15.26	14.39	15.16	11,147,146	+0.53(+3.65%)
Jan 18, 2012	14.14	14.66	14.08	14.63	7,329,140	+0.49(+3.47%)
Jan 17, 2012	14.35	14.38	13.65	14.14	8,765,060	-0.09(-0.63%)
Jan 13, 2012	14.31	14.31	13.95	14.23	5,135,634	-0.20(-1.36%)
Jan 12, 2012	14.40	14.46	14.23	14.42	4,738,241	+0.04(+0.29%)
Jan 11, 2012	14.04	14.44	13.97	14.38	6,762,769	+0.38(+2.72%)
Jan 10, 2012	14.11	14.11	13.89	14.00	4,309,440	-0.02(-0.14%)
Jan 09, 2012	14.04	14.18	13.94	14.02	6,003,595	-0.10(-0.73%)
Jan 06, 2012	13.85	14.35	13.85	14.12	6,617,476	+0.07(+0.53%)
Jan 05, 2012	13.39	14.35	13.35	14.05	16,152,610	+0.53(+3.91%)
Jan 04, 2012	13.31	13.52	13.10	13.52	4,873,106	+0.84(+6.62%)
Dec 30, 2011	12.98	12.98	12.68	12.68	5,912,014	-0.30(-2.34%)
Dec 29, 2011	12.56	13.03	12.51	12.98	4,904,760	+0.49(+3.90%)
Dec 28, 2011	12.80	12.84	12.46	12.50	3,969,592	-0.29(-2.25%)
Dec 27, 2011	13.00	13.03	12.76	12.78	4,706,828	-0.22(-1.71%)
Dec 23, 2011	13.13	13.14	12.81	13.00	3,833,178	+0.52(+4.20%)
Dec 21, 2011	12.47	12.57	12.13	12.48	4,917,239	+0.02(+0.14%)
Dec 20, 2011	12.40	12.75	12.33	12.46	7,160,542	+0.33(+2.71%)
Dec 19, 2011	12.74	12.90	12.08	12.14	7,612,085	-0.58(-4.54%)
Dec 16, 2011	12.30	12.83	12.30	12.71	7,937,080	+0.47(+3.87%)
Dec 15, 2011	12.40	12.43	12.11	12.24	5,772,617	+0.07(+0.60%)
Dec 14, 2011	12.35	12.51	12.15	12.17	6,491,619	-0.22(-1.81%)
Dec 13, 2011	12.88	12.97	12.23	12.39	8,193,948	-0.29(-2.27%)
Dec 12, 2011	12.79	12.85	12.36	12.68	6,966,327	-0.04(-0.28%)
Dec 09, 2011	12.59	12.79	12.47	12.71	6,887,022	+0.25(+1.99%)
Dec 08, 2011	12.53	12.81	12.35	12.47	9,069,309	-0.14(-1.09%)
Dec 07, 2011	12.92	12.92	12.42	12.60	10,006,465	-0.41(-3.17%)
Dec 06, 2011	13.41	13.42	12.83	13.02	8,802,659	-0.43(-3.18%)
Dec 05, 2011	13.27	13.53	13.21	13.44	10,078,204	+0.46(+3.51%)
Dec 02, 2011	13.55	13.89	12.97	12.99	9,391,979	-0.43(-3.18%)
Dec 01, 2011	13.14	13.56	12.98	13.41	7,097,512	+0.23(+1.78%)
Nov 30, 2011	13.30	13.70	12.95	13.18	19,966,536	+0.43(+3.35%)
Nov 29, 2011	12.83	12.86	12.56	12.75	9,041,214	-0.10(-0.77%)
Nov 28, 2011	12.52	13.15	12.43	12.85	17,169,402	+1.04(+8.83%)
Nov 25, 2011	12.83	12.87	11.73	11.81	10,515,574	-1.02(-7.97%)
Nov 23, 2011	13.37	13.60	12.82	12.83	11,017,983	-0.55(-4.13%)
Nov 22, 2011	13.56	13.68	13.00	13.39	9,471,611	-0.21(-1.54%)
Nov 21, 2011	14.35	14.37	13.40	13.60	15,363,498	-1.15(-7.79%)
Nov 18, 2011	15.18	15.26	14.70	14.74	6,480,142	-0.40(-2.63%)
Nov 17, 2011	15.64	15.81	15.05	15.14	5,791,788	-0.45(-2.86%)
Nov 16, 2011	16.00	16.03	15.50	15.59	4,559,795	-0.54(-3.37%)
Nov 15, 2011	16.01	16.24	15.81	16.13	4,157,303	+0.02(+0.10%)
Nov 14, 2011	16.15	16.45	16.06	16.12	4,693,831	-0.11(-0.68%)
Nov 11, 2011	16.00	16.34	15.89	16.23	3,177,861	+0.40(+2.52%)
Nov 10, 2011	15.97	16.17	15.53	15.83	5,218,924	+0.03(+0.17%)
Nov 09, 2011	15.90	16.11	15.68	15.80	5,339,726	-0.58(-3.55%)
Nov 08, 2011	16.21	16.41	15.75	16.38	8,389,891	+0.25(+1.56%)
Nov 07, 2011	16.80	16.83	15.94	16.13	5,604,152	-0.72(-4.27%)
Nov 04, 2011	16.47	16.95	16.47	16.85	5,032,518	+0.19(+1.14%)
Nov 03, 2011	16.33	16.88	15.93	16.66	7,721,846	+0.57(+3.57%)
Nov 02, 2011	16.15	16.51	15.84	16.09	7,902,053	+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.