Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.24	18.31	18.02	18.23	1,538,133	+0.32(+1.76%)
Jan 30, 2012	17.72	17.96	17.59	17.91	1,741,606	+0.01(+0.05%)
Jan 27, 2012	17.87	18.09	17.75	17.90	1,839,136	+0.03(+0.19%)
Jan 26, 2012	19.13	19.91	17.81	17.87	4,002,645	-0.59(-3.19%)
Jan 25, 2012	18.32	18.63	18.15	18.46	1,513,304	+0.02(+0.09%)
Jan 24, 2012	17.83	18.47	17.72	18.44	1,479,821	+0.44(+2.42%)
Jan 23, 2012	17.81	18.13	17.66	18.01	1,991,503	+0.27(+1.54%)
Jan 20, 2012	17.46	17.91	17.41	17.73	1,509,836	+0.29(+1.66%)
Jan 19, 2012	17.42	17.60	17.28	17.44	560,075	+0.11(+0.64%)
Jan 18, 2012	17.12	17.38	17.01	17.33	922,410	+0.17(+1.00%)
Jan 17, 2012	17.48	17.56	17.01	17.16	1,657,139	-0.06(-0.35%)
Jan 13, 2012	16.62	17.41	16.53	17.22	1,928,736	+0.37(+2.18%)
Jan 12, 2012	16.43	16.96	16.43	16.85	1,077,415	+0.52(+3.19%)
Jan 11, 2012	16.52	16.78	16.31	16.33	1,192,302	-0.27(-1.65%)
Jan 10, 2012	16.14	16.66	16.08	16.60	1,142,789	+0.72(+4.52%)
Jan 09, 2012	16.19	16.23	15.80	15.89	1,169,625	-0.26(-1.59%)
Jan 06, 2012	16.19	16.23	15.91	16.14	773,148	+0.03(+0.21%)
Jan 05, 2012	15.50	16.24	15.41	16.11	837,104	+0.32(+2.00%)
Jan 04, 2012	15.76	15.94	15.61	15.79	924,826	+0.37(+2.38%)
Dec 30, 2011	15.64	15.73	15.41	15.43	425,652	-0.07(-0.44%)
Dec 29, 2011	15.17	15.55	15.17	15.49	573,549	+0.43(+2.83%)
Dec 28, 2011	15.49	15.56	15.05	15.07	535,773	-0.42(-2.70%)
Dec 27, 2011	15.56	15.68	15.33	15.49	622,582	-0.14(-0.87%)
Dec 23, 2011	15.08	15.64	15.00	15.62	699,374	+1.20(+8.29%)
Dec 21, 2011	14.36	14.51	13.97	14.43	770,398	-0.01(-0.06%)
Dec 20, 2011	13.97	14.49	13.97	14.44	859,001	+0.79(+5.82%)
Dec 19, 2011	14.53	14.55	13.60	13.64	1,209,898	-0.77(-5.34%)
Dec 16, 2011	14.33	14.55	14.20	14.41	1,568,558	+0.26(+1.87%)
Dec 15, 2011	14.16	14.48	14.08	14.14	1,354,745	+0.25(+1.78%)
Dec 14, 2011	14.08	14.27	13.89	13.90	1,205,934	-0.29(-2.05%)
Dec 13, 2011	15.14	15.26	14.04	14.19	1,019,165	-0.78(-5.19%)
Dec 12, 2011	14.82	15.01	14.64	14.96	996,590	-0.11(-0.74%)
Dec 09, 2011	14.71	15.24	14.64	15.08	1,987,806	+0.38(+2.56%)
Dec 08, 2011	15.40	15.43	14.67	14.70	1,527,695	-0.89(-5.70%)
Dec 07, 2011	15.62	15.79	15.37	15.59	1,526,114	-0.17(-1.08%)
Dec 06, 2011	15.78	15.91	15.55	15.76	980,796	+0.06(+0.38%)
Dec 05, 2011	15.76	16.23	15.64	15.70	2,023,400	+0.25(+1.60%)
Dec 02, 2011	15.90	15.90	15.43	15.45	1,696,572	-0.17(-1.09%)
Dec 01, 2011	15.83	16.02	15.53	15.62	2,984,541	-0.28(-1.77%)
Nov 30, 2011	15.19	15.91	15.13	15.90	2,647,725	+1.35(+9.27%)
Nov 29, 2011	14.35	14.67	14.14	14.55	1,577,613	+0.29(+2.04%)
Nov 28, 2011	13.59	14.31	13.52	14.26	1,425,307	+1.21(+9.29%)
Nov 25, 2011	13.33	13.49	13.04	13.05	457,882	-0.37(-2.74%)
Nov 23, 2011	13.63	13.75	13.42	13.42	1,442,544	-0.40(-2.91%)
Nov 22, 2011	13.73	14.12	13.62	13.82	1,214,161	-0.02(-0.12%)
Nov 21, 2011	13.71	14.05	13.71	13.84	2,110,549	-0.32(-2.23%)
Nov 18, 2011	14.04	14.27	13.85	14.15	1,405,827	+0.09(+0.67%)
Nov 17, 2011	14.28	14.41	13.80	14.06	1,219,730	-0.26(-1.84%)
Nov 16, 2011	14.37	14.98	14.30	14.32	1,079,787	-0.28(-1.92%)
Nov 15, 2011	14.14	14.73	14.05	14.60	747,161	+0.31(+2.20%)
Nov 14, 2011	14.60	14.64	14.22	14.29	675,757	-0.39(-2.67%)
Nov 11, 2011	14.59	15.00	14.46	14.68	1,038,200	+0.34(+2.38%)
Nov 10, 2011	14.23	14.71	14.02	14.34	1,735,551	+0.46(+3.31%)
Nov 09, 2011	14.14	14.27	13.85	13.88	1,920,885	-0.74(-5.07%)
Nov 08, 2011	14.77	14.95	14.19	14.62	1,506,826	-0.05(-0.35%)
Nov 07, 2011	14.75	14.86	14.33	14.67	1,317,010	-0.06(-0.40%)
Nov 04, 2011	14.72	14.90	14.48	14.73	1,461,103	-0.20(-1.31%)
Nov 03, 2011	14.97	15.03	14.33	14.93	1,812,823	+0.26(+1.74%)
Nov 02, 2011	14.65	14.90	14.14	14.67	1,839,080	+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.