Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.34	18.41	18.12	18.33	1,529,900	+0.32(+1.76%)
Jan 30, 2012	17.81	18.06	17.68	18.01	1,732,283	+0.01(+0.05%)
Jan 27, 2012	17.96	18.19	17.84	18.00	1,829,292	+0.03(+0.19%)
Jan 26, 2012	19.24	20.02	17.90	17.96	3,981,220	-0.59(-3.19%)
Jan 25, 2012	18.42	18.73	18.25	18.56	1,505,204	+0.02(+0.09%)
Jan 24, 2012	17.92	18.57	17.82	18.54	1,471,900	+0.44(+2.42%)
Jan 23, 2012	17.90	18.22	17.75	18.10	1,980,843	+0.27(+1.54%)
Jan 20, 2012	17.55	18.01	17.50	17.83	1,501,754	+0.29(+1.66%)
Jan 19, 2012	17.52	17.69	17.37	17.54	557,077	+0.11(+0.64%)
Jan 18, 2012	17.21	17.48	17.11	17.42	917,473	+0.17(+1.00%)
Jan 17, 2012	17.58	17.66	17.10	17.25	1,648,269	-0.06(-0.35%)
Jan 13, 2012	16.71	17.50	16.62	17.31	1,918,412	+0.37(+2.18%)
Jan 12, 2012	16.51	17.05	16.51	16.94	1,071,648	+0.52(+3.19%)
Jan 11, 2012	16.61	16.87	16.40	16.42	1,185,920	-0.27(-1.65%)
Jan 10, 2012	16.23	16.75	16.16	16.69	1,136,672	+0.72(+4.52%)
Jan 09, 2012	16.28	16.32	15.89	15.97	1,163,364	-0.26(-1.59%)
Jan 06, 2012	16.27	16.32	16.00	16.23	769,010	+0.03(+0.21%)
Jan 05, 2012	15.59	16.32	15.49	16.20	832,624	+0.32(+2.00%)
Jan 04, 2012	15.84	16.02	15.70	15.88	919,876	+0.37(+2.38%)
Dec 30, 2011	15.72	15.82	15.49	15.51	423,374	-0.07(-0.44%)
Dec 29, 2011	15.25	15.63	15.25	15.58	570,479	+0.43(+2.83%)
Dec 28, 2011	15.57	15.65	15.13	15.15	532,905	-0.42(-2.70%)
Dec 27, 2011	15.65	15.77	15.41	15.57	619,249	-0.14(-0.87%)
Dec 23, 2011	15.17	15.72	15.08	15.71	695,630	+1.20(+8.29%)
Dec 21, 2011	14.44	14.59	14.05	14.50	766,275	-0.01(-0.06%)
Dec 20, 2011	14.04	14.57	14.04	14.51	854,403	+0.80(+5.82%)
Dec 19, 2011	14.61	14.62	13.67	13.71	1,203,422	-0.77(-5.34%)
Dec 16, 2011	14.41	14.63	14.27	14.49	1,560,162	+0.27(+1.87%)
Dec 15, 2011	14.24	14.56	14.16	14.22	1,347,493	+0.25(+1.78%)
Dec 14, 2011	14.15	14.35	13.96	13.97	1,199,479	-0.29(-2.05%)
Dec 13, 2011	15.22	15.35	14.12	14.26	1,013,710	-0.78(-5.19%)
Dec 12, 2011	14.90	15.09	14.72	15.05	991,255	-0.11(-0.74%)
Dec 09, 2011	14.79	15.32	14.72	15.16	1,977,166	+0.38(+2.56%)
Dec 08, 2011	15.48	15.52	14.75	14.78	1,519,518	-0.89(-5.70%)
Dec 07, 2011	15.71	15.88	15.46	15.67	1,517,945	-0.17(-1.08%)
Dec 06, 2011	15.87	16.00	15.63	15.84	975,547	+0.06(+0.38%)
Dec 05, 2011	15.84	16.32	15.72	15.78	2,012,569	+0.25(+1.60%)
Dec 02, 2011	15.98	15.99	15.51	15.53	1,687,490	-0.17(-1.09%)
Dec 01, 2011	15.91	16.10	15.61	15.71	2,968,566	-0.28(-1.77%)
Nov 30, 2011	15.27	16.00	15.21	15.99	2,633,553	+1.36(+9.27%)
Nov 29, 2011	14.43	14.74	14.22	14.63	1,569,168	+0.29(+2.04%)
Nov 28, 2011	13.66	14.38	13.59	14.34	1,417,678	+1.22(+9.29%)
Nov 25, 2011	13.41	13.56	13.11	13.12	455,431	-0.37(-2.74%)
Nov 23, 2011	13.71	13.83	13.49	13.49	1,434,823	-0.40(-2.91%)
Nov 22, 2011	13.80	14.20	13.70	13.89	1,207,662	-0.02(-0.12%)
Nov 21, 2011	13.78	14.13	13.78	13.91	2,099,252	-0.32(-2.23%)
Nov 18, 2011	14.12	14.35	13.92	14.23	1,398,302	+0.09(+0.67%)
Nov 17, 2011	14.36	14.49	13.87	14.13	1,213,201	-0.27(-1.84%)
Nov 16, 2011	14.44	15.06	14.37	14.40	1,074,008	-0.28(-1.92%)
Nov 15, 2011	14.21	14.81	14.13	14.68	743,162	+0.32(+2.20%)
Nov 14, 2011	14.68	14.72	14.30	14.37	672,140	-0.39(-2.67%)
Nov 11, 2011	14.67	15.08	14.54	14.76	1,032,643	+0.34(+2.38%)
Nov 10, 2011	14.31	14.79	14.10	14.42	1,726,262	+0.46(+3.31%)
Nov 09, 2011	14.21	14.35	13.92	13.96	1,910,604	-0.74(-5.07%)
Nov 08, 2011	14.85	15.03	14.26	14.70	1,498,760	-0.05(-0.35%)
Nov 07, 2011	14.83	14.94	14.41	14.75	1,309,961	-0.06(-0.41%)
Nov 04, 2011	14.80	14.98	14.55	14.81	1,453,282	-0.20(-1.31%)
Nov 03, 2011	15.05	15.11	14.41	15.01	1,803,120	+0.26(+1.74%)
Nov 02, 2011	14.73	14.98	14.22	14.75	1,829,236	+0.37(+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.