Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	17.26	17.26	16.53	16.72	2,684,355	-0.35(-2.05%)
Jan 30, 2012	16.90	17.39	16.50	17.07	2,825,322	+0.28(+1.67%)
Jan 27, 2012	16.50	16.96	16.43	16.79	3,238,942	+0.51(+3.13%)
Jan 26, 2012	16.55	16.75	16.10	16.28	3,538,886	-0.12(-0.73%)
Jan 25, 2012	15.39	16.50	15.13	16.40	6,131,858	+1.23(+8.11%)
Jan 24, 2012	15.45	15.45	14.77	15.17	8,095,140	-0.50(-3.19%)
Jan 23, 2012	16.56	16.56	15.62	15.67	6,714,505	-1.57(-9.11%)
Jan 20, 2012	17.94	17.95	17.12	17.24	1,915,983	-0.55(-3.09%)
Jan 19, 2012	17.50	17.99	17.47	17.79	2,811,470	+0.32(+1.83%)
Jan 18, 2012	16.91	17.56	16.85	17.47	3,529,324	-0.29(-1.63%)
Jan 17, 2012	16.55	18.23	16.31	17.76	6,207,612	+0.90(+5.34%)
Jan 16, 2012	16.58	16.92	16.52	16.86	468,960	+0.30(+1.81%)
Jan 13, 2012	16.80	17.14	16.42	16.56	2,082,309	-0.24(-1.43%)
Jan 12, 2012	16.00	16.87	15.81	16.80	4,537,268	+0.88(+5.53%)
Jan 11, 2012	15.78	15.98	15.57	15.92	1,459,071	+0.15(+0.95%)
Jan 10, 2012	16.15	16.15	15.74	15.77	1,662,777	-0.13(-0.82%)
Jan 09, 2012	15.84	16.00	15.63	15.90	1,554,102	+0.12(+0.76%)
Jan 06, 2012	15.43	15.89	15.39	15.78	1,660,814	+0.41(+2.67%)
Jan 05, 2012	15.25	15.59	15.25	15.37	1,923,539	+0.09(+0.59%)
Jan 04, 2012	15.71	15.74	15.10	15.28	2,010,165	+0.48(+3.24%)
Dec 30, 2011	14.71	14.99	14.60	14.80	1,300,635	+0.14(+0.95%)
Dec 29, 2011	14.56	14.71	14.50	14.66	763,162	+0.02(+0.14%)
Dec 28, 2011	15.00	15.06	14.56	14.64	1,296,164	+0.44(+3.10%)
Dec 23, 2011	14.21	14.20	14.20	14.20	1,229,030	+0.03(+0.21%)
Dec 21, 2011	14.35	14.53	13.62	14.17	7,886,098	+1.27(+9.84%)
Dec 20, 2011	13.39	13.50	12.80	12.90	5,622,973	-0.47(-3.52%)
Dec 19, 2011	13.79	14.01	13.29	13.37	2,563,713	-0.60(-4.29%)
Dec 16, 2011	13.63	14.23	13.62	13.97	7,771,009	-1.83(-11.58%)
Dec 15, 2011	15.63	15.88	15.29	15.80	2,420,134	+0.11(+0.70%)
Dec 14, 2011	16.00	16.07	15.41	15.69	3,670,043	-0.32(-2.00%)
Dec 13, 2011	16.60	16.73	15.85	16.01	3,504,471	-0.64(-3.84%)
Dec 12, 2011	16.80	16.85	16.37	16.65	1,226,115	-0.11(-0.66%)
Dec 09, 2011	16.68	16.92	16.68	16.76	1,238,849	+0.04(+0.24%)
Dec 08, 2011	16.77	17.15	16.63	16.72	1,361,825	-0.08(-0.48%)
Dec 07, 2011	17.12	17.18	16.70	16.80	2,442,958	-0.38(-2.21%)
Dec 06, 2011	17.50	17.72	17.12	17.18	2,877,104	-0.12(-0.69%)
Dec 05, 2011	16.56	17.32	16.35	17.30	2,553,734	+0.22(+1.29%)
Dec 02, 2011	17.67	17.86	17.00	17.08	4,590,284	-1.73(-9.20%)
Dec 01, 2011	18.23	19.06	17.89	18.81	2,648,159	+0.43(+2.34%)
Nov 30, 2011	18.31	18.38	18.02	18.38	1,249,548	+0.43(+2.40%)
Nov 29, 2011	17.52	18.44	17.52	17.95	3,816,283	+0.94(+5.53%)
Nov 28, 2011	17.00	17.22	16.79	17.01	2,436,492	+0.03(+0.18%)
Nov 25, 2011	17.00	17.24	16.76	16.98	1,872,697	-0.02(-0.12%)
Nov 24, 2011	17.19	17.19	17.00	17.00	281,749	-0.03(-0.18%)
Nov 23, 2011	17.40	17.56	17.00	17.03	2,116,769	-0.48(-2.74%)
Nov 22, 2011	17.88	17.94	17.38	17.51	1,967,781	-0.53(-2.94%)
Nov 21, 2011	18.18	18.25	17.57	18.04	2,333,891	-0.72(-3.84%)
Nov 18, 2011	19.33	19.34	18.70	18.76	2,380,986	-0.40(-2.09%)
Nov 17, 2011	19.80	19.90	18.87	19.16	2,702,263	-0.53(-2.69%)
Nov 16, 2011	20.30	20.41	19.61	19.69	6,263,034	+0.15(+0.77%)
Nov 15, 2011	18.70	19.99	18.70	19.54	2,772,743	+0.93(+5.00%)
Nov 14, 2011	18.90	19.33	18.48	18.61	1,740,533	-0.08(-0.43%)
Nov 11, 2011	18.05	19.01	18.01	18.69	4,624,707	+0.82(+4.59%)
Nov 10, 2011	18.41	18.56	17.57	17.87	2,856,638	-0.54(-2.93%)
Nov 09, 2011	18.75	19.08	18.41	18.41	2,077,975	-0.59(-3.11%)
Nov 08, 2011	19.05	19.34	18.86	19.00	2,068,119	-0.10(-0.52%)
Nov 07, 2011	19.30	19.60	18.89	19.10	2,156,474	-0.21(-1.09%)
Nov 04, 2011	19.00	20.01	18.89	19.31	2,611,827	+0.29(+1.52%)
Nov 03, 2011	19.20	19.20	18.46	19.02	3,497,716	-0.16(-0.83%)
Nov 02, 2011	19.82	19.90	18.77	19.18	4,404,779	-0.47(-2.39%)

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.