Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.15	18.22	17.93	18.13	1,546,183	+0.31(+1.76%)
Jan 30, 2012	17.62	17.87	17.50	17.82	1,750,722	+0.01(+0.05%)
Jan 27, 2012	17.78	18.00	17.66	17.81	1,848,763	+0.03(+0.19%)
Jan 26, 2012	19.03	19.81	17.72	17.78	4,023,596	-0.59(-3.19%)
Jan 25, 2012	18.23	18.53	18.06	18.36	1,521,225	+0.02(+0.09%)
Jan 24, 2012	17.73	18.37	17.63	18.35	1,487,567	+0.43(+2.42%)
Jan 23, 2012	17.72	18.03	17.56	17.91	2,001,926	+0.27(+1.54%)
Jan 20, 2012	17.37	17.82	17.32	17.64	1,517,738	+0.29(+1.67%)
Jan 19, 2012	17.33	17.50	17.19	17.35	563,007	+0.11(+0.64%)
Jan 18, 2012	17.03	17.29	16.93	17.24	927,238	+0.17(+1.00%)
Jan 17, 2012	17.39	17.47	16.92	17.07	1,665,813	-0.06(-0.35%)
Jan 13, 2012	16.54	17.32	16.44	17.13	1,938,832	+0.37(+2.18%)
Jan 12, 2012	16.34	16.88	16.34	16.76	1,083,054	+0.52(+3.19%)
Jan 11, 2012	16.43	16.69	16.23	16.25	1,198,543	-0.27(-1.65%)
Jan 10, 2012	16.06	16.58	15.99	16.52	1,148,770	+0.71(+4.52%)
Jan 09, 2012	16.11	16.14	15.72	15.80	1,175,747	-0.25(-1.59%)
Jan 06, 2012	16.10	16.14	15.83	16.06	777,195	+0.03(+0.21%)
Jan 05, 2012	15.42	16.15	15.33	16.03	841,486	+0.31(+2.00%)
Jan 04, 2012	15.68	15.86	15.53	15.71	929,667	+0.37(+2.38%)
Dec 30, 2011	15.56	15.65	15.33	15.35	427,880	-0.07(-0.44%)
Dec 29, 2011	15.09	15.46	15.09	15.41	576,551	+0.42(+2.83%)
Dec 28, 2011	15.41	15.48	14.97	14.99	538,577	-0.42(-2.70%)
Dec 27, 2011	15.48	15.60	15.25	15.41	625,840	-0.14(-0.88%)
Dec 23, 2011	15.01	15.56	14.92	15.54	703,034	+1.19(+8.29%)
Dec 21, 2011	14.28	14.44	13.90	14.35	774,431	-0.01(-0.06%)
Dec 20, 2011	13.89	14.42	13.89	14.36	863,497	+0.79(+5.82%)
Dec 19, 2011	14.45	14.47	13.53	13.57	1,216,231	-0.76(-5.33%)
Dec 16, 2011	14.26	14.48	14.12	14.33	1,576,768	+0.26(+1.87%)
Dec 15, 2011	14.09	14.40	14.01	14.07	1,361,836	+0.25(+1.78%)
Dec 14, 2011	14.00	14.20	13.82	13.82	1,212,246	-0.29(-2.05%)
Dec 13, 2011	15.06	15.18	13.97	14.11	1,024,500	-0.77(-5.19%)
Dec 12, 2011	14.74	14.93	14.56	14.89	1,001,806	-0.11(-0.74%)
Dec 09, 2011	14.63	15.16	14.56	15.00	1,998,211	+0.37(+2.56%)
Dec 08, 2011	15.32	15.35	14.60	14.62	1,535,692	-0.88(-5.70%)
Dec 07, 2011	15.54	15.71	15.29	15.51	1,534,102	-0.17(-1.08%)
Dec 06, 2011	15.70	15.83	15.46	15.68	985,930	+0.06(+0.38%)
Dec 05, 2011	15.68	16.14	15.55	15.62	2,033,991	+0.25(+1.60%)
Dec 02, 2011	15.81	15.82	15.35	15.37	1,705,452	-0.17(-1.09%)
Dec 01, 2011	15.74	15.93	15.45	15.54	3,000,163	-0.28(-1.77%)
Nov 30, 2011	15.11	15.83	15.05	15.82	2,661,584	+1.34(+9.27%)
Nov 29, 2011	14.28	14.59	14.07	14.48	1,585,870	+0.29(+2.04%)
Nov 28, 2011	13.52	14.23	13.45	14.19	1,432,768	+1.21(+9.29%)
Nov 25, 2011	13.26	13.42	12.97	12.98	460,278	-0.37(-2.74%)
Nov 23, 2011	13.56	13.68	13.35	13.35	1,450,095	-0.40(-2.90%)
Nov 22, 2011	13.65	14.05	13.55	13.75	1,220,516	-0.02(-0.12%)
Nov 21, 2011	13.64	13.98	13.64	13.77	2,121,596	-0.31(-2.23%)
Nov 18, 2011	13.97	14.20	13.77	14.08	1,413,186	+0.09(+0.67%)
Nov 17, 2011	14.21	14.33	13.72	13.99	1,226,114	-0.26(-1.84%)
Nov 16, 2011	14.29	14.90	14.22	14.25	1,085,439	-0.28(-1.92%)
Nov 15, 2011	14.06	14.66	13.98	14.53	751,072	+0.31(+2.20%)
Nov 14, 2011	14.53	14.56	14.15	14.21	679,294	-0.39(-2.67%)
Nov 11, 2011	14.51	14.92	14.38	14.60	1,043,635	+0.34(+2.37%)
Nov 10, 2011	14.16	14.63	13.95	14.27	1,744,636	+0.46(+3.31%)
Nov 09, 2011	14.06	14.20	13.77	13.81	1,930,940	-0.74(-5.07%)
Nov 08, 2011	14.70	14.87	14.11	14.55	1,514,713	-0.05(-0.35%)
Nov 07, 2011	14.67	14.78	14.26	14.60	1,323,904	-0.06(-0.40%)
Nov 04, 2011	14.65	14.82	14.40	14.66	1,468,751	-0.19(-1.31%)
Nov 03, 2011	14.89	14.95	14.26	14.85	1,822,312	+0.25(+1.74%)
Nov 02, 2011	14.57	14.82	14.07	14.60	1,848,706	+0.36(+2.56%)

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.