Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.28	16.42	16.13	16.19	563,081	+0.15(+0.94%)
Jan 30, 2012	16.13	16.48	15.91	16.04	594,226	-0.30(-1.84%)
Jan 27, 2012	15.64	16.47	15.61	16.34	802,144	+0.64(+4.06%)
Jan 26, 2012	17.35	17.62	15.61	15.70	3,191,537	-1.72(-9.86%)
Jan 25, 2012	16.98	17.78	16.73	17.42	565,869	+0.53(+3.15%)
Jan 24, 2012	16.99	17.03	16.27	16.89	724,630	-0.18(-1.06%)
Jan 23, 2012	16.93	17.15	16.88	17.07	352,818	+0.12(+0.71%)
Jan 20, 2012	16.77	16.96	16.77	16.95	228,170	+0.11(+0.62%)
Jan 19, 2012	17.11	17.14	16.77	16.84	270,468	-0.15(-0.88%)
Jan 18, 2012	16.75	17.25	16.74	16.99	421,342	+0.24(+1.43%)
Jan 17, 2012	17.39	17.39	16.73	16.75	776,224	+0.11(+0.68%)
Jan 13, 2012	16.75	16.75	16.28	16.64	729,525	-0.13(-0.76%)
Jan 12, 2012	17.66	17.78	16.59	16.77	951,604	-0.89(-5.06%)
Jan 11, 2012	17.57	17.66	17.31	17.66	595,890	+0.29(+1.68%)
Jan 10, 2012	17.68	17.74	17.12	17.37	785,183	+0.15(+0.87%)
Jan 09, 2012	16.88	17.52	16.77	17.22	1,070,572	+0.64(+3.85%)
Jan 06, 2012	16.54	16.75	16.06	16.58	792,341	-0.13(-0.76%)
Jan 05, 2012	16.22	16.80	15.89	16.71	1,296,067	+0.67(+4.16%)
Jan 04, 2012	15.69	16.15	15.40	16.04	739,651	+0.68(+4.39%)
Dec 30, 2011	15.68	15.70	15.25	15.37	374,201	-0.33(-2.10%)
Dec 29, 2011	15.31	15.74	15.31	15.70	310,919	+0.38(+2.50%)
Dec 28, 2011	16.13	16.16	15.27	15.31	687,554	-0.80(-4.98%)
Dec 27, 2011	15.82	16.21	15.57	16.12	885,109	+0.34(+2.14%)
Dec 23, 2011	15.62	15.83	15.55	15.78	528,451	+0.48(+3.14%)
Dec 21, 2011	15.64	15.64	15.04	15.30	617,990	-0.33(-2.11%)
Dec 20, 2011	14.85	15.64	14.63	15.63	1,383,123	+1.09(+7.48%)
Dec 19, 2011	14.89	15.01	14.48	14.54	387,916	-0.35(-2.32%)
Dec 16, 2011	14.86	14.93	14.73	14.89	582,507	+0.16(+1.07%)
Dec 15, 2011	14.64	14.82	14.43	14.73	582,767	+0.26(+1.76%)
Dec 14, 2011	14.11	14.56	13.73	14.47	1,181,645	+0.33(+2.33%)
Dec 13, 2011	15.27	15.76	14.07	14.14	1,663,627	-0.83(-5.51%)
Dec 12, 2011	14.99	15.01	14.63	14.97	1,015,595	-0.35(-2.30%)
Dec 09, 2011	14.82	15.37	14.48	15.32	1,614,095	+0.65(+4.45%)
Dec 08, 2011	14.42	15.16	14.27	14.67	2,056,015	+0.26(+1.77%)
Dec 07, 2011	13.99	14.62	13.85	14.41	457,113	+0.37(+2.62%)
Dec 06, 2011	14.26	14.26	13.85	14.05	210,456	-0.16(-1.11%)
Dec 05, 2011	14.60	14.63	13.54	14.20	854,914	-0.20(-1.41%)
Dec 02, 2011	14.64	15.01	14.26	14.41	769,083	-0.16(-1.08%)
Dec 01, 2011	14.66	14.86	14.34	14.56	430,538	-0.07(-0.46%)
Nov 30, 2011	14.71	14.93	14.35	14.63	706,295	+0.30(+2.09%)
Nov 29, 2011	14.01	14.41	13.73	14.33	641,016	+0.33(+2.36%)
Nov 28, 2011	13.35	14.23	13.35	14.00	871,216	+0.98(+7.49%)
Nov 25, 2011	13.25	13.33	12.99	13.02	160,547	-0.13(-1.03%)
Nov 23, 2011	13.51	13.62	12.99	13.16	530,068	-0.58(-4.21%)
Nov 22, 2011	13.54	13.98	13.32	13.74	456,343	+0.22(+1.61%)
Nov 21, 2011	13.71	13.88	13.14	13.52	1,055,844	-0.42(-3.01%)
Nov 18, 2011	14.78	14.88	13.88	13.94	1,153,055	-0.71(-4.82%)
Nov 17, 2011	14.93	15.37	14.51	14.65	1,537,240	-0.03(-0.20%)
Nov 16, 2011	14.56	15.16	14.53	14.68	807,968	-0.49(-3.22%)
Nov 15, 2011	14.48	15.34	14.48	15.16	1,521,100	+0.25(+1.66%)
Nov 14, 2011	13.79	14.93	13.62	14.92	1,817,606	+1.05(+7.58%)
Nov 11, 2011	13.58	13.99	13.40	13.87	584,602	+0.48(+3.59%)
Nov 10, 2011	13.58	13.68	12.98	13.38	537,717	+0.12(+0.90%)
Nov 09, 2011	13.52	13.78	13.21	13.26	669,947	-0.71(-5.05%)
Nov 08, 2011	13.69	14.34	13.66	13.97	1,267,020	+0.41(+2.99%)
Nov 07, 2011	13.79	13.92	13.28	13.56	625,289	-0.35(-2.53%)
Nov 04, 2011	13.69	14.10	13.42	13.92	1,222,238	+0.07(+0.49%)
Nov 03, 2011	14.50	14.74	13.35	13.85	2,174,619	-0.59(-4.10%)
Nov 02, 2011	13.12	14.71	12.83	14.44	5,929,214	+2.61(+22.07%)

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.