Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.30	16.39	16.17	16.26	755,184	+0.04(+0.24%)
Jan 30, 2012	16.31	16.32	16.17	16.22	658,294	-0.16(-0.99%)
Jan 27, 2012	16.48	16.48	16.28	16.38	745,807	-0.16(-0.99%)
Jan 26, 2012	16.41	16.56	16.34	16.54	607,779	+0.17(+1.04%)
Jan 25, 2012	16.05	16.42	15.98	16.37	965,645	+0.27(+1.66%)
Jan 24, 2012	16.11	16.13	16.02	16.11	757,418	-0.05(-0.28%)
Jan 23, 2012	16.11	16.28	16.07	16.15	657,696	+0.07(+0.45%)
Jan 20, 2012	16.09	16.15	16.02	16.08	1,339,446	+0.05(+0.28%)
Jan 19, 2012	16.24	16.24	15.96	16.03	1,416,559	-0.20(-1.24%)
Jan 18, 2012	16.16	16.24	16.08	16.24	711,343	+0.08(+0.52%)
Jan 17, 2012	16.26	16.43	16.12	16.15	700,725	-0.06(-0.36%)
Jan 13, 2012	16.26	16.30	16.06	16.21	1,424,972	+0.11(+0.69%)
Jan 12, 2012	16.15	16.18	16.00	16.10	694,208	+0.01(+0.04%)
Jan 11, 2012	16.06	16.13	16.01	16.09	889,940	+0.02(+0.12%)
Jan 10, 2012	16.07	16.15	15.99	16.07	906,086	+0.14(+0.90%)
Jan 09, 2012	15.88	15.94	15.83	15.93	890,746	+0.07(+0.45%)
Jan 06, 2012	16.08	16.08	15.85	15.86	1,087,286	-0.18(-1.14%)
Jan 05, 2012	16.13	16.15	15.98	16.04	1,191,629	-0.14(-0.89%)
Jan 04, 2012	16.24	16.33	16.18	16.18	592,016	-0.30(-1.82%)
Dec 30, 2011	16.60	16.60	16.48	16.48	1,215,982	-0.11(-0.67%)
Dec 29, 2011	16.55	16.61	16.44	16.60	802,079	+0.10(+0.59%)
Dec 28, 2011	16.56	16.60	16.43	16.50	701,596	-0.07(-0.43%)
Dec 27, 2011	16.41	16.64	16.41	16.57	572,804	+0.16(+0.99%)
Dec 23, 2011	16.38	16.51	16.35	16.41	475,586	+0.23(+1.43%)
Dec 21, 2011	16.04	16.20	15.99	16.17	1,290,327	+0.15(+0.93%)
Dec 20, 2011	15.96	16.06	15.92	16.03	1,005,534	+0.21(+1.35%)
Dec 19, 2011	15.97	16.03	15.77	15.81	583,832	-0.08(-0.53%)
Dec 16, 2011	15.96	16.05	15.82	15.90	1,334,878	-0.05(-0.32%)
Dec 15, 2011	15.87	16.01	15.80	15.95	799,944	+0.24(+1.52%)
Dec 14, 2011	15.74	15.81	15.65	15.71	903,663	-0.05(-0.33%)
Dec 13, 2011	15.83	15.96	15.70	15.76	734,709	+0.03(+0.21%)
Dec 12, 2011	15.83	15.89	15.65	15.73	763,976	-0.17(-1.09%)
Dec 09, 2011	15.83	15.96	15.75	15.90	858,567	+0.14(+0.86%)
Dec 08, 2011	15.92	15.99	15.73	15.77	716,308	-0.22(-1.37%)
Dec 07, 2011	15.93	16.05	15.81	15.99	819,185	+0.03(+0.20%)
Dec 06, 2011	15.96	16.02	15.88	15.96	628,892	+0.06(+0.41%)
Dec 05, 2011	16.03	16.09	15.83	15.89	869,388	+0.06(+0.41%)
Dec 02, 2011	16.13	16.17	15.83	15.83	798,733	-0.21(-1.29%)
Dec 01, 2011	16.12	16.20	16.02	16.03	1,074,584	-0.12(-0.76%)
Nov 30, 2011	16.15	16.21	16.03	16.16	1,526,161	+0.41(+2.58%)
Nov 29, 2011	15.59	15.76	15.51	15.75	854,636	+0.23(+1.45%)
Nov 28, 2011	15.56	15.61	15.43	15.52	1,154,682	+0.30(+1.95%)
Nov 25, 2011	15.18	15.32	15.15	15.23	492,135	+0.04(+0.25%)
Nov 23, 2011	15.22	15.27	15.14	15.19	1,492,720	-0.14(-0.93%)
Nov 22, 2011	15.53	15.56	15.32	15.33	939,359	-0.17(-1.12%)
Nov 21, 2011	15.54	15.58	15.41	15.50	851,670	-0.19(-1.23%)
Nov 18, 2011	15.63	15.79	15.60	15.70	1,446,772	+0.15(+1.00%)
Nov 17, 2011	15.67	15.75	15.47	15.54	842,202	-0.10(-0.62%)
Nov 16, 2011	15.72	15.88	15.61	15.64	1,275,273	-0.17(-1.10%)
Nov 15, 2011	15.65	15.85	15.50	15.81	2,023,236	-0.10(-0.61%)
Nov 14, 2011	16.12	16.12	15.88	15.91	695,758	-0.21(-1.28%)
Nov 11, 2011	16.01	16.23	15.97	16.12	1,306,771	+0.30(+1.92%)
Nov 10, 2011	15.96	15.99	15.77	15.81	968,486	+0.05(+0.33%)
Nov 09, 2011	16.07	16.12	15.75	15.76	1,013,381	-0.54(-3.32%)
Nov 08, 2011	16.17	16.34	16.04	16.30	736,358	+0.15(+0.92%)
Nov 07, 2011	16.16	16.28	16.01	16.16	851,657	-0.06(-0.36%)
Nov 04, 2011	16.13	16.32	16.04	16.21	752,281	-0.03(-0.16%)
Nov 03, 2011	15.97	16.37	15.93	16.24	1,508,705	+0.24(+1.49%)
Nov 02, 2011	15.83	16.10	15.77	16.00	1,515,459	+0.39(+2.52%)

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.