Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.57	13.62	13.42	13.59	3,067,035	+0.12(+0.87%)
Jan 30, 2012	13.54	13.55	13.43	13.48	1,815,257	-0.18(-1.33%)
Jan 27, 2012	13.52	13.70	13.44	13.66	3,062,574	+0.11(+0.82%)
Jan 26, 2012	13.54	13.72	13.47	13.55	2,974,714	+0.10(+0.77%)
Jan 25, 2012	13.25	13.50	13.25	13.44	3,331,812	+0.20(+1.47%)
Jan 24, 2012	13.23	13.38	13.15	13.25	2,304,379	-0.05(-0.39%)
Jan 23, 2012	13.20	13.32	13.17	13.30	2,154,508	+0.12(+0.89%)
Jan 20, 2012	13.09	13.18	12.95	13.18	6,367,269	-0.03(-0.20%)
Jan 19, 2012	13.23	13.35	13.13	13.21	2,375,969	-0.01(-0.05%)
Jan 18, 2012	13.07	13.24	13.00	13.22	1,776,499	+0.17(+1.30%)
Jan 17, 2012	12.95	13.17	12.89	13.05	2,403,264	+0.21(+1.67%)
Jan 13, 2012	12.83	12.91	12.75	12.83	3,503,393	-0.10(-0.80%)
Jan 12, 2012	12.83	12.96	12.81	12.94	2,402,567	+0.04(+0.30%)
Jan 11, 2012	12.77	12.92	12.62	12.90	3,529,700	+0.10(+0.76%)
Jan 10, 2012	13.00	13.15	12.74	12.80	3,116,683	+0.31(+2.44%)
Jan 09, 2012	12.40	12.50	12.38	12.49	2,011,551	+0.10(+0.79%)
Jan 06, 2012	12.37	12.47	12.22	12.40	2,945,764	+0.06(+0.47%)
Jan 05, 2012	12.06	12.36	12.02	12.34	10,849,723	+0.21(+1.77%)
Jan 04, 2012	11.98	12.18	11.88	12.12	3,259,378	+0.27(+2.25%)
Dec 30, 2011	11.96	12.14	11.86	11.86	1,411,425	-0.10(-0.87%)
Dec 29, 2011	11.84	12.04	11.81	11.96	1,864,476	+0.14(+1.21%)
Dec 28, 2011	12.05	12.06	11.81	11.82	1,677,428	-0.19(-1.57%)
Dec 27, 2011	11.99	12.18	11.91	12.01	1,399,424	+0.02(+0.16%)
Dec 23, 2011	12.01	12.07	11.94	11.99	675,861	+0.30(+2.60%)
Dec 21, 2011	11.72	11.85	11.60	11.68	3,002,841	+0.03(+0.28%)
Dec 20, 2011	11.83	11.89	11.65	11.65	4,657,312	+0.11(+0.95%)
Dec 19, 2011	11.79	11.83	11.52	11.54	1,239,833	-0.23(-1.97%)
Dec 16, 2011	11.61	11.81	11.57	11.77	1,827,208	+0.19(+1.62%)
Dec 15, 2011	11.52	11.63	11.43	11.59	1,802,377	+0.19(+1.64%)
Dec 14, 2011	11.33	11.55	11.28	11.40	1,110,524	-0.01(-0.06%)
Dec 13, 2011	11.65	11.81	11.33	11.41	1,729,278	-0.17(-1.45%)
Dec 12, 2011	11.64	11.67	11.48	11.57	2,529,684	-0.21(-1.75%)
Dec 09, 2011	11.61	11.86	11.54	11.78	2,380,963	+0.22(+1.90%)
Dec 08, 2011	11.73	11.73	11.52	11.56	2,516,361	-0.23(-1.92%)
Dec 07, 2011	11.59	11.84	11.54	11.79	2,553,197	+0.13(+1.11%)
Dec 06, 2011	11.67	11.73	11.55	11.66	1,338,447	-0.01(-0.06%)
Dec 05, 2011	11.75	11.88	11.62	11.67	2,135,256	+0.10(+0.89%)
Dec 02, 2011	11.65	11.73	11.54	11.56	2,199,469	+0.01(+0.11%)
Dec 01, 2011	11.54	11.62	11.41	11.55	1,801,734	-0.06(-0.50%)
Nov 30, 2011	11.55	11.62	11.44	11.61	4,211,612	+0.42(+3.75%)
Nov 29, 2011	11.28	11.35	11.10	11.19	1,733,902	-0.10(-0.91%)
Nov 28, 2011	11.43	11.43	11.08	11.29	2,403,202	+0.23(+2.10%)
Nov 25, 2011	11.06	11.31	11.01	11.06	461,325	+0.01(+0.12%)
Nov 23, 2011	11.19	11.26	11.01	11.05	1,647,093	-0.28(-2.45%)
Nov 22, 2011	11.23	11.41	11.21	11.32	2,027,422	+0.08(+0.69%)
Nov 21, 2011	11.45	11.47	11.22	11.25	1,430,046	-0.43(-3.65%)
Nov 18, 2011	11.67	11.70	11.47	11.67	1,105,987	+0.10(+0.84%)
Nov 17, 2011	11.69	11.80	11.48	11.57	3,486,021	-0.12(-1.05%)
Nov 16, 2011	11.70	11.94	11.61	11.70	1,383,235	-0.14(-1.20%)
Nov 15, 2011	11.68	11.90	11.62	11.84	875,632	+0.11(+0.94%)
Nov 14, 2011	11.99	12.05	11.72	11.73	1,541,496	-0.40(-3.30%)
Nov 11, 2011	11.93	12.22	11.85	12.13	1,249,031	+0.34(+2.85%)
Nov 10, 2011	11.92	11.92	11.67	11.79	1,845,281	+0.06(+0.50%)
Nov 09, 2011	12.04	12.12	11.69	11.74	2,211,670	-0.59(-4.77%)
Nov 08, 2011	12.29	12.34	11.98	12.32	1,818,704	+0.13(+1.06%)
Nov 07, 2011	12.18	12.32	12.01	12.19	1,900,079	-0.01(-0.11%)
Nov 04, 2011	12.28	12.28	11.98	12.21	2,488,276	-0.21(-1.66%)
Nov 03, 2011	12.39	12.56	12.08	12.41	2,725,080	+0.21(+1.75%)
Nov 02, 2011	12.40	12.47	11.95	12.20	3,988,628	+0.03(+0.27%)

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.