Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.20	13.29	12.91	13.11	59,804,280	+0.27(+2.14%)
Jan 30, 2012	12.53	12.90	12.46	12.83	34,800,096	+0.03(+0.20%)
Jan 27, 2012	12.77	12.88	12.70	12.81	24,288,396	+0.04(+0.32%)
Jan 26, 2012	13.01	13.13	12.61	12.77	47,086,100	-0.21(-1.60%)
Jan 25, 2012	12.61	13.11	12.50	12.97	36,963,340	+0.27(+2.12%)
Jan 24, 2012	12.50	12.72	12.29	12.70	46,652,852	+0.08(+0.66%)
Jan 23, 2012	12.64	12.75	12.49	12.62	40,010,508	+0.08(+0.62%)
Jan 20, 2012	12.60	12.68	12.47	12.54	32,995,754	-0.17(-1.30%)
Jan 19, 2012	12.58	12.74	12.51	12.71	33,299,198	+0.03(+0.25%)
Jan 18, 2012	12.44	12.71	12.37	12.68	47,864,536	+0.33(+2.69%)
Jan 17, 2012	12.09	12.44	12.04	12.35	43,282,772	+0.63(+5.40%)
Jan 13, 2012	11.78	11.79	11.49	11.72	67,128,160	-0.35(-2.92%)
Jan 12, 2012	12.05	12.07	11.83	12.07	45,848,980	+0.06(+0.47%)
Jan 11, 2012	11.82	12.06	11.79	12.01	26,891,596	+0.17(+1.44%)
Jan 10, 2012	12.04	12.07	11.81	11.84	25,998,600	+0.18(+1.56%)
Jan 09, 2012	11.75	11.77	11.54	11.66	16,748,587	+0.07(+0.63%)
Jan 06, 2012	11.80	11.81	11.49	11.59	28,127,244	-0.20(-1.71%)
Jan 05, 2012	11.94	11.95	11.71	11.79	19,314,212	-0.33(-2.74%)
Jan 04, 2012	11.99	12.19	11.89	12.12	24,387,752	+1.01(+9.04%)
Dec 30, 2011	11.07	11.19	11.03	11.11	9,845,030	+0.08(+0.75%)
Dec 29, 2011	11.04	11.11	10.95	11.03	15,955,930	+0.02(+0.19%)
Dec 28, 2011	11.32	11.32	10.94	11.01	21,634,104	-0.39(-3.45%)
Dec 27, 2011	11.32	11.44	11.32	11.40	18,599,052	-0.06(-0.54%)
Dec 23, 2011	11.40	11.48	11.34	11.47	17,688,124	+0.32(+2.83%)
Dec 21, 2011	10.97	11.23	10.88	11.15	22,980,176	+0.01(+0.05%)
Dec 20, 2011	10.95	11.22	10.91	11.15	24,886,678	+0.52(+4.88%)
Dec 19, 2011	10.88	10.93	10.60	10.63	23,218,810	-0.30(-2.75%)
Dec 16, 2011	10.95	11.02	10.82	10.93	32,700,528	+0.05(+0.48%)
Dec 15, 2011	11.11	11.12	10.83	10.88	25,292,942	-0.08(-0.71%)
Dec 14, 2011	11.03	11.19	10.89	10.95	29,275,104	-0.16(-1.44%)
Dec 13, 2011	11.45	11.55	11.03	11.11	32,210,240	-0.29(-2.50%)
Dec 12, 2011	11.47	11.48	11.24	11.40	35,382,016	-0.41(-3.51%)
Dec 09, 2011	11.51	11.88	11.45	11.81	35,162,168	+0.39(+3.40%)
Dec 08, 2011	11.74	11.78	11.37	11.43	40,469,796	-0.48(-4.05%)
Dec 07, 2011	12.33	12.33	11.80	11.91	59,234,676	-0.51(-4.13%)
Dec 06, 2011	12.38	12.54	12.29	12.42	23,298,824	-0.12(-0.95%)
Dec 05, 2011	12.46	12.59	12.40	12.54	29,253,474	+0.36(+2.98%)
Dec 02, 2011	12.32	12.41	12.11	12.18	30,300,716	+0.18(+1.47%)
Dec 01, 2011	12.01	12.21	11.92	12.00	27,261,844	-0.05(-0.39%)
Nov 30, 2011	12.08	12.24	11.85	12.05	44,658,044	+0.55(+4.82%)
Nov 29, 2011	11.55	11.75	11.46	11.49	34,658,972	-0.32(-2.72%)
Nov 28, 2011	11.79	11.90	11.64	11.81	34,351,864	+0.47(+4.11%)
Nov 25, 2011	11.59	11.71	11.27	11.35	31,885,666	-0.39(-3.35%)
Nov 23, 2011	12.03	12.07	11.70	11.74	36,906,420	-0.66(-5.31%)
Nov 22, 2011	12.48	12.62	12.29	12.40	31,223,138	-0.20(-1.60%)
Nov 21, 2011	12.50	12.68	12.29	12.60	37,170,204	-0.25(-1.94%)
Nov 18, 2011	12.91	12.95	12.61	12.85	36,172,696	-0.02(-0.12%)
Nov 17, 2011	13.21	13.29	12.75	12.87	38,842,496	-0.34(-2.59%)
Nov 16, 2011	13.26	13.47	13.16	13.21	22,786,930	-0.27(-2.00%)
Nov 15, 2011	13.21	13.63	13.21	13.48	24,565,110	+0.13(+1.01%)
Nov 14, 2011	13.33	13.40	13.20	13.34	16,419,430	-0.12(-0.92%)
Nov 11, 2011	13.38	13.60	13.35	13.47	19,562,804	+0.30(+2.28%)
Nov 10, 2011	13.42	13.46	13.06	13.17	24,857,484	+0.12(+0.91%)
Nov 09, 2011	13.31	13.38	13.01	13.05	38,627,856	-0.67(-4.87%)
Nov 08, 2011	13.82	13.82	13.45	13.72	23,631,968	+0.08(+0.57%)
Nov 07, 2011	13.58	13.72	13.50	13.64	25,978,380	+0.10(+0.77%)
Nov 04, 2011	13.39	13.56	13.25	13.53	33,424,932	+0.20(+1.48%)
Nov 03, 2011	13.20	13.41	13.06	13.34	43,287,228	+0.33(+2.55%)
Nov 02, 2011	13.06	13.16	12.81	13.01	28,702,194	+0.25(+1.99%)

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.