Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.33	16.74	16.30	16.45	1,600,717	+0.17(+1.03%)
Jan 30, 2012	16.10	16.45	16.10	16.28	749,645	-0.01(-0.07%)
Jan 27, 2012	16.08	16.36	16.07	16.29	485,967	+0.12(+0.74%)
Jan 26, 2012	16.27	16.49	16.01	16.17	1,099,059	-0.01(-0.07%)
Jan 25, 2012	15.78	16.20	15.61	16.19	1,102,073	+0.47(+2.98%)
Jan 24, 2012	15.39	15.75	15.24	15.72	1,049,464	+0.25(+1.63%)
Jan 23, 2012	15.65	15.69	15.38	15.47	988,120	-0.13(-0.82%)
Jan 20, 2012	15.71	15.95	15.51	15.59	974,210	-0.10(-0.66%)
Jan 19, 2012	15.18	15.85	15.07	15.70	1,541,103	+0.55(+3.64%)
Jan 18, 2012	15.18	15.21	15.00	15.15	974,112	-0.01(-0.05%)
Jan 17, 2012	15.06	15.28	15.06	15.15	960,590	+0.16(+1.07%)
Jan 13, 2012	14.47	15.03	14.42	14.99	1,500,014	+0.33(+2.24%)
Jan 12, 2012	14.64	14.83	14.44	14.67	867,137	+0.03(+0.22%)
Jan 11, 2012	14.12	14.83	14.04	14.63	1,773,398	+0.52(+3.68%)
Jan 10, 2012	13.83	14.19	13.82	14.12	970,246	+0.39(+2.83%)
Jan 09, 2012	13.83	13.84	13.57	13.73	814,048	-0.01(-0.09%)
Jan 06, 2012	14.06	14.06	13.70	13.74	793,798	-0.39(-2.77%)
Jan 05, 2012	14.02	14.15	13.58	14.13	971,611	-0.04(-0.28%)
Jan 04, 2012	13.95	14.39	13.87	14.17	701,281	+0.38(+2.72%)
Dec 30, 2011	13.96	14.09	13.79	13.80	377,093	-0.16(-1.17%)
Dec 29, 2011	13.89	14.10	13.89	13.96	272,531	+0.01(+0.06%)
Dec 28, 2011	14.34	14.35	13.88	13.95	336,151	-0.39(-2.73%)
Dec 27, 2011	13.84	14.39	13.74	14.34	497,186	+0.42(+3.04%)
Dec 23, 2011	13.78	13.99	13.66	13.92	260,444	+0.14(+0.99%)
Dec 21, 2011	13.79	13.80	13.01	13.78	548,369	-0.06(-0.40%)
Dec 20, 2011	13.72	13.90	13.70	13.84	820,568	+0.36(+2.67%)
Dec 19, 2011	13.52	13.68	13.16	13.48	734,065	+0.08(+0.57%)
Dec 16, 2011	13.28	13.57	13.17	13.40	1,032,278	+0.22(+1.64%)
Dec 15, 2011	13.23	13.31	12.82	13.19	974,988	+0.08(+0.61%)
Dec 14, 2011	13.53	13.69	13.09	13.11	816,114	-0.57(-4.15%)
Dec 13, 2011	14.25	14.34	13.59	13.68	729,913	-0.44(-3.12%)
Dec 12, 2011	14.14	14.17	13.89	14.12	401,509	-0.25(-1.73%)
Dec 09, 2011	14.29	14.41	14.14	14.36	1,160,716	+0.16(+1.10%)
Dec 08, 2011	14.26	14.37	14.13	14.21	875,617	-0.25(-1.72%)
Dec 07, 2011	14.49	14.57	14.21	14.45	736,160	-0.11(-0.74%)
Dec 06, 2011	14.58	14.67	14.45	14.56	595,666	-0.04(-0.25%)
Dec 05, 2011	14.62	14.63	14.47	14.60	919,323	+0.21(+1.44%)
Dec 02, 2011	14.39	14.49	14.14	14.39	1,738,260	+0.34(+2.45%)
Dec 01, 2011	14.41	14.41	13.94	14.05	882,322	-0.21(-1.49%)
Nov 30, 2011	14.21	14.37	14.04	14.26	1,439,950	+0.66(+4.88%)
Nov 29, 2011	13.51	13.85	13.45	13.60	1,302,073	+0.12(+0.86%)
Nov 28, 2011	13.02	13.53	12.85	13.48	1,143,985	+0.88(+7.02%)
Nov 25, 2011	12.65	12.88	12.50	12.60	557,420	-0.17(-1.35%)
Nov 23, 2011	12.81	13.02	12.61	12.77	978,251	-0.20(-1.54%)
Nov 22, 2011	13.02	13.17	12.90	12.97	784,730	-0.04(-0.31%)
Nov 21, 2011	13.22	13.32	12.80	13.01	1,057,639	-0.49(-3.64%)
Nov 18, 2011	13.61	13.86	13.38	13.50	1,426,608	-0.11(-0.82%)
Nov 17, 2011	13.84	13.97	13.34	13.61	1,296,604	-0.26(-1.87%)
Nov 16, 2011	14.39	14.40	13.84	13.87	1,511,420	-0.71(-4.88%)
Nov 15, 2011	14.38	14.64	14.27	14.58	978,181	+0.09(+0.61%)
Nov 14, 2011	14.27	14.71	14.27	14.49	1,101,455	+0.22(+1.54%)
Nov 11, 2011	13.78	14.36	13.78	14.27	761,489	+0.64(+4.66%)
Nov 10, 2011	13.95	13.95	13.32	13.64	1,200,225	-0.05(-0.35%)
Nov 09, 2011	13.91	14.14	13.66	13.69	737,999	-0.65(-4.52%)
Nov 08, 2011	14.35	14.37	13.95	14.33	650,145	+0.09(+0.62%)
Nov 07, 2011	14.41	14.54	13.95	14.25	684,069	-0.19(-1.30%)
Nov 04, 2011	14.72	15.00	14.14	14.43	941,393	-0.42(-2.83%)
Nov 03, 2011	15.17	15.29	14.57	14.85	873,704	-0.13(-0.88%)
Nov 02, 2011	15.12	15.23	14.71	14.99	1,202,888	+0.16(+1.05%)

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.