Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.04	16.18	15.89	15.95	571,550	+0.15(+0.94%)
Jan 30, 2012	15.89	16.24	15.67	15.80	603,163	-0.30(-1.84%)
Jan 27, 2012	15.40	16.22	15.37	16.10	814,209	+0.63(+4.06%)
Jan 26, 2012	17.09	17.36	15.37	15.47	3,239,539	-1.69(-9.86%)
Jan 25, 2012	16.73	17.52	16.48	17.16	574,380	+0.52(+3.15%)
Jan 24, 2012	16.74	16.78	16.02	16.64	735,528	-0.18(-1.05%)
Jan 23, 2012	16.68	16.90	16.63	16.82	358,125	+0.12(+0.71%)
Jan 20, 2012	16.52	16.70	16.52	16.70	231,602	+0.10(+0.62%)
Jan 19, 2012	16.85	16.89	16.52	16.59	274,536	-0.15(-0.88%)
Jan 18, 2012	16.51	16.99	16.49	16.74	427,679	+0.24(+1.43%)
Jan 17, 2012	17.13	17.13	16.49	16.51	787,899	+0.11(+0.68%)
Jan 13, 2012	16.51	16.51	16.04	16.39	740,498	-0.13(-0.76%)
Jan 12, 2012	17.40	17.52	16.34	16.52	965,916	-0.88(-5.06%)
Jan 11, 2012	17.31	17.40	17.06	17.40	604,853	+0.29(+1.68%)
Jan 10, 2012	17.42	17.47	16.87	17.11	796,993	+0.15(+0.87%)
Jan 09, 2012	16.63	17.26	16.52	16.96	1,086,674	+0.63(+3.85%)
Jan 06, 2012	16.30	16.50	15.83	16.34	804,258	-0.13(-0.76%)
Jan 05, 2012	15.98	16.55	15.66	16.46	1,315,560	+0.66(+4.16%)
Jan 04, 2012	15.46	15.91	15.17	15.80	750,776	+0.67(+4.39%)
Dec 30, 2011	15.45	15.46	15.02	15.14	379,829	-0.33(-2.10%)
Dec 29, 2011	15.08	15.51	15.08	15.46	315,595	+0.38(+2.50%)
Dec 28, 2011	15.89	15.92	15.04	15.09	697,895	-0.79(-4.98%)
Dec 27, 2011	15.59	15.97	15.34	15.88	898,422	+0.33(+2.14%)
Dec 23, 2011	15.39	15.60	15.32	15.54	536,399	+0.47(+3.14%)
Dec 21, 2011	15.41	15.41	14.82	15.07	627,285	-0.33(-2.11%)
Dec 20, 2011	14.63	15.40	14.41	15.40	1,403,926	+1.07(+7.48%)
Dec 19, 2011	14.67	14.78	14.27	14.32	393,750	-0.34(-2.32%)
Dec 16, 2011	14.64	14.71	14.51	14.66	591,268	+0.16(+1.07%)
Dec 15, 2011	14.42	14.60	14.21	14.51	591,532	+0.25(+1.76%)
Dec 14, 2011	13.90	14.34	13.53	14.26	1,199,417	+0.33(+2.33%)
Dec 13, 2011	15.04	15.52	13.86	13.93	1,688,648	-0.81(-5.51%)
Dec 12, 2011	14.77	14.78	14.41	14.75	1,030,870	-0.35(-2.30%)
Dec 09, 2011	14.60	15.15	14.27	15.09	1,638,372	+0.64(+4.45%)
Dec 08, 2011	14.21	14.93	14.06	14.45	2,086,938	+0.25(+1.77%)
Dec 07, 2011	13.79	14.40	13.65	14.20	463,988	+0.36(+2.62%)
Dec 06, 2011	14.05	14.05	13.64	13.84	213,621	-0.16(-1.11%)
Dec 05, 2011	14.38	14.41	13.33	13.99	867,772	-0.20(-1.41%)
Dec 02, 2011	14.42	14.79	14.04	14.19	780,650	-0.16(-1.08%)
Dec 01, 2011	14.44	14.64	14.13	14.35	437,013	-0.07(-0.46%)
Nov 30, 2011	14.49	14.71	14.14	14.41	716,918	+0.30(+2.09%)
Nov 29, 2011	13.80	14.19	13.53	14.12	650,658	+0.33(+2.36%)
Nov 28, 2011	13.16	14.02	13.15	13.79	884,319	+0.96(+7.49%)
Nov 25, 2011	13.05	13.13	12.79	12.83	162,962	-0.13(-1.03%)
Nov 23, 2011	13.31	13.42	12.79	12.96	538,040	-0.57(-4.21%)
Nov 22, 2011	13.33	13.77	13.12	13.53	463,206	+0.21(+1.61%)
Nov 21, 2011	13.50	13.67	12.95	13.32	1,071,725	-0.41(-3.01%)
Nov 18, 2011	14.56	14.66	13.67	13.73	1,170,398	-0.69(-4.82%)
Nov 17, 2011	14.71	15.15	14.30	14.43	1,560,360	-0.03(-0.20%)
Nov 16, 2011	14.35	14.93	14.32	14.46	820,121	-0.48(-3.22%)
Nov 15, 2011	14.27	15.11	14.27	14.94	1,543,978	+0.24(+1.66%)
Nov 14, 2011	13.59	14.71	13.42	14.69	1,844,944	+1.03(+7.58%)
Nov 11, 2011	13.38	13.79	13.20	13.66	593,395	+0.47(+3.59%)
Nov 10, 2011	13.38	13.47	12.79	13.19	545,804	+0.12(+0.91%)
Nov 09, 2011	13.32	13.57	13.02	13.07	680,023	-0.69(-5.05%)
Nov 08, 2011	13.48	14.13	13.46	13.76	1,286,077	+0.40(+2.99%)
Nov 07, 2011	13.59	13.71	13.08	13.36	634,693	-0.35(-2.53%)
Nov 04, 2011	13.49	13.89	13.22	13.71	1,240,621	+0.07(+0.49%)
Nov 03, 2011	14.28	14.52	13.16	13.64	2,207,327	-0.58(-4.10%)
Nov 02, 2011	12.93	14.49	12.64	14.23	6,018,392	+2.57(+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.