Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.71	11.74	11.38	11.73	424,558	+0.05(+0.43%)
Jan 30, 2012	11.60	11.76	11.55	11.68	3,323,918	+0.08(+0.69%)
Jan 27, 2012	11.58	11.79	11.57	11.60	82,931	-0.10(-0.85%)
Jan 26, 2012	11.88	12.12	11.63	11.70	175,209	-0.07(-0.59%)
Jan 25, 2012	11.77	11.87	11.67	11.77	255,734	-0.10(-0.84%)
Jan 24, 2012	12.11	12.11	11.83	11.87	129,722	-0.25(-2.06%)
Jan 23, 2012	12.30	12.30	12.00	12.12	228,060	-0.17(-1.38%)
Jan 20, 2012	11.69	12.30	11.69	12.29	280,119	+0.47(+3.98%)
Jan 19, 2012	11.48	11.94	11.48	11.82	138,044	+0.36(+3.14%)
Jan 18, 2012	11.42	11.51	11.40	11.46	69,489	+0.03(+0.26%)
Jan 17, 2012	11.40	11.49	11.36	11.43	184,938	+0.06(+0.53%)
Jan 16, 2012	11.40	11.40	11.26	11.37	68,470	+0.13(+1.16%)
Jan 13, 2012	11.30	11.48	11.16	11.24	62,352	+0.03(+0.27%)
Jan 12, 2012	11.10	11.27	11.06	11.21	162,975	+0.19(+1.72%)
Jan 11, 2012	11.10	11.12	10.75	11.02	72,681	+0.07(+0.64%)
Jan 10, 2012	11.40	11.45	10.81	10.95	261,917	-0.43(-3.78%)
Jan 09, 2012	11.69	11.69	11.34	11.38	54,520	-0.28(-2.40%)
Jan 06, 2012	11.29	11.74	11.18	11.66	208,438	+0.36(+3.19%)
Jan 05, 2012	10.81	11.39	10.81	11.30	131,069	+0.41(+3.76%)
Jan 04, 2012	10.93	10.95	10.78	10.89	95,986	+0.24(+2.25%)
Dec 30, 2011	10.67	10.68	10.47	10.65	145,453	+0.00(+0.00%)
Dec 29, 2011	10.43	10.70	10.41	10.65	63,519	+0.28(+2.70%)
Dec 28, 2011	10.26	10.41	10.26	10.37	61,017	+0.00(+0.00%)
Dec 23, 2011	10.38	10.37	10.37	10.37	76,520	+0.12(+1.17%)
Dec 21, 2011	10.13	10.30	10.06	10.25	159,327	+0.10(+0.99%)
Dec 20, 2011	10.15	10.25	10.07	10.15	194,215	+0.02(+0.20%)
Dec 19, 2011	10.16	10.19	9.980	10.13	216,714	+0.10(+1.00%)
Dec 16, 2011	10.00	10.08	9.930	10.03	564,210	-0.03(-0.30%)
Dec 15, 2011	9.860	10.11	9.830	10.06	62,994	+0.19(+1.93%)
Dec 14, 2011	10.05	10.05	9.850	9.870	632,306	-0.19(-1.89%)
Dec 13, 2011	10.11	10.18	10.00	10.06	297,919	-0.07(-0.69%)
Dec 12, 2011	10.11	10.20	10.11	10.13	111,174	+0.03(+0.30%)
Dec 09, 2011	10.05	10.24	9.980	10.10	94,418	-0.03(-0.30%)
Dec 08, 2011	10.15	10.17	9.940	10.13	150,289	-0.03(-0.30%)
Dec 07, 2011	10.16	10.21	10.06	10.16	135,396	-0.11(-1.07%)
Dec 06, 2011	10.22	10.28	10.02	10.27	290,286	-0.16(-1.53%)
Dec 05, 2011	10.60	10.70	10.43	10.43	107,327	-0.22(-2.07%)
Dec 02, 2011	10.29	10.70	10.29	10.65	805,009	+0.37(+3.60%)
Dec 01, 2011	10.31	10.50	10.11	10.28	80,717	-0.07(-0.68%)
Nov 30, 2011	10.04	10.39	10.04	10.35	251,307	+0.49(+4.97%)
Nov 29, 2011	9.880	9.960	9.800	9.860	125,631	-0.06(-0.60%)
Nov 28, 2011	10.05	10.09	9.800	9.920	140,492	-0.11(-1.10%)
Nov 25, 2011	9.880	10.04	9.880	10.03	267,954	+0.08(+0.80%)
Nov 24, 2011	10.13	10.13	9.900	9.950	30,764	-0.05(-0.50%)
Nov 23, 2011	9.850	10.06	9.850	10.00	134,698	+0.00(+0.00%)
Nov 22, 2011	9.970	10.05	9.950	10.00	90,797	-0.04(-0.40%)
Nov 21, 2011	9.870	10.05	9.660	10.04	83,785	+0.10(+1.01%)
Nov 18, 2011	10.10	10.10	9.900	9.940	165,872	+0.03(+0.30%)
Nov 17, 2011	10.05	10.06	9.730	9.910	207,653	-0.14(-1.39%)
Nov 16, 2011	9.690	10.14	9.690	10.05	185,285	+0.31(+3.18%)
Nov 15, 2011	9.890	9.890	9.650	9.740	156,205	-0.16(-1.62%)
Nov 14, 2011	9.870	9.910	9.740	9.900	64,845	+0.01(+0.10%)
Nov 11, 2011	9.720	9.890	9.560	9.890	62,239	+0.16(+1.64%)
Nov 10, 2011	9.750	9.770	9.570	9.730	113,711	-0.01(-0.10%)
Nov 09, 2011	9.780	9.840	9.600	9.740	130,359	-0.05(-0.51%)
Nov 08, 2011	9.660	9.790	9.610	9.790	147,475	+0.04(+0.41%)
Nov 07, 2011	9.730	9.850	9.510	9.750	248,080	-0.08(-0.81%)
Nov 04, 2011	9.900	9.910	9.680	9.830	309,501	-0.14(-1.40%)
Nov 03, 2011	10.06	10.06	9.900	9.970	135,922	-0.02(-0.20%)
Nov 02, 2011	10.00	10.08	9.780	9.990	56,299	-0.01(-0.10%)

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.