Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.86	15.87	15.53	15.66	11,642,014	+0.01(+0.05%)
Jan 30, 2012	15.53	15.70	15.50	15.65	5,372,774	-0.26(-1.62%)
Jan 27, 2012	15.74	15.94	15.74	15.91	15,422,354	+0.13(+0.84%)
Jan 26, 2012	15.91	15.95	15.73	15.78	7,319,481	+0.12(+0.75%)
Jan 25, 2012	15.31	15.70	15.23	15.66	5,620,631	+0.20(+1.28%)
Jan 24, 2012	15.27	15.46	15.20	15.46	5,702,619	-0.04(-0.24%)
Jan 23, 2012	15.47	15.58	15.40	15.50	4,277,708	+0.13(+0.86%)
Jan 20, 2012	15.31	15.37	15.25	15.36	2,488,675	-0.01(-0.05%)
Jan 19, 2012	15.26	15.39	15.17	15.37	6,446,435	+0.19(+1.26%)
Jan 18, 2012	15.00	15.20	14.95	15.18	4,819,616	+0.35(+2.38%)
Jan 17, 2012	14.79	14.92	14.78	14.83	5,571,661	+0.43(+3.01%)
Jan 13, 2012	14.41	14.43	14.16	14.40	4,111,971	-0.36(-2.44%)
Jan 12, 2012	14.70	14.77	14.55	14.76	6,489,817	+0.25(+1.72%)
Jan 11, 2012	14.40	14.51	14.32	14.51	6,129,238	+0.03(+0.20%)
Jan 10, 2012	14.53	14.58	14.45	14.48	6,475,081	+0.26(+1.81%)
Jan 09, 2012	14.25	14.26	14.07	14.22	3,398,330	+0.06(+0.42%)
Jan 06, 2012	14.34	14.34	14.09	14.16	3,784,968	-0.26(-1.83%)
Jan 05, 2012	14.40	14.48	14.30	14.43	8,389,989	-0.17(-1.16%)
Jan 04, 2012	14.59	14.65	14.48	14.59	2,925,813	+0.48(+3.43%)
Dec 30, 2011	14.06	14.19	14.04	14.11	2,822,545	+0.07(+0.52%)
Dec 29, 2011	13.82	14.04	13.77	14.04	2,340,098	+0.23(+1.70%)
Dec 28, 2011	14.07	14.09	13.73	13.80	2,878,524	-0.37(-2.64%)
Dec 27, 2011	14.18	14.23	14.15	14.18	2,280,238	+0.01(+0.05%)
Dec 23, 2011	14.08	14.18	14.05	14.17	1,922,747	+0.15(+1.05%)
Dec 21, 2011	14.07	14.08	13.87	14.02	2,702,550	-0.12(-0.83%)
Dec 20, 2011	13.96	14.18	13.96	14.14	5,395,600	+0.67(+4.96%)
Dec 19, 2011	13.79	13.83	13.44	13.47	9,054,094	-0.17(-1.24%)
Dec 16, 2011	13.77	13.82	13.54	13.64	5,476,797	-0.10(-0.70%)
Dec 15, 2011	13.88	13.90	13.64	13.73	4,144,731	+0.12(+0.86%)
Dec 14, 2011	13.63	13.73	13.55	13.62	3,881,524	-0.15(-1.07%)
Dec 13, 2011	14.16	14.26	13.69	13.76	3,993,630	-0.33(-2.34%)
Dec 12, 2011	14.29	14.32	14.00	14.09	5,148,805	-0.70(-4.76%)
Dec 09, 2011	14.55	14.83	14.54	14.80	5,741,913	+0.47(+3.28%)
Dec 08, 2011	14.56	14.61	14.30	14.33	7,045,012	-0.65(-4.31%)
Dec 07, 2011	14.71	15.03	14.59	14.98	7,033,158	+0.01(+0.10%)
Dec 06, 2011	14.92	15.06	14.84	14.96	3,247,990	-0.06(-0.39%)
Dec 05, 2011	15.31	15.31	14.92	15.02	5,132,096	+0.10(+0.64%)
Dec 02, 2011	15.22	15.23	14.91	14.92	3,948,652	-0.08(-0.54%)
Dec 01, 2011	15.04	15.21	14.92	15.00	4,424,472	-0.14(-0.92%)
Nov 30, 2011	14.19	15.20	14.98	15.14	8,228,213	+0.95(+6.73%)
Nov 29, 2011	14.15	14.30	14.08	14.19	5,943,663	+0.11(+0.78%)
Nov 28, 2011	14.14	14.20	13.99	14.08	4,932,057	+0.76(+5.73%)
Nov 25, 2011	13.35	13.56	13.31	13.32	3,857,156	-0.10(-0.77%)
Nov 23, 2011	13.72	13.74	13.41	13.42	4,142,023	-0.43(-3.08%)
Nov 22, 2011	13.91	14.00	13.75	13.85	5,118,835	-0.17(-1.20%)
Nov 21, 2011	14.04	14.08	13.87	14.01	4,843,081	-0.41(-2.85%)
Nov 18, 2011	14.58	14.58	14.36	14.43	15,649,289	+0.05(+0.36%)
Nov 17, 2011	14.65	14.78	14.27	14.37	7,929,800	-0.12(-0.86%)
Nov 16, 2011	14.65	14.85	14.48	14.50	11,136,297	-0.35(-2.32%)
Nov 15, 2011	14.87	15.05	14.74	14.84	5,891,342	-0.10(-0.69%)
Nov 14, 2011	15.09	15.14	14.85	14.95	2,808,444	-0.42(-2.72%)
Nov 11, 2011	15.21	15.39	15.20	15.36	3,932,490	+0.60(+4.08%)
Nov 10, 2011	14.86	14.90	14.54	14.76	6,965,655	+0.39(+2.71%)
Nov 09, 2011	14.67	14.75	14.34	14.37	6,715,680	-1.15(-7.38%)
Nov 08, 2011	15.45	15.58	15.14	15.52	4,808,534	+0.29(+1.88%)
Nov 07, 2011	15.20	15.37	14.99	15.23	3,472,325	-0.02(-0.14%)
Nov 04, 2011	15.30	15.36	15.03	15.25	4,868,519	-0.46(-2.90%)
Nov 03, 2011	15.51	15.78	15.17	15.71	4,969,213	+0.63(+4.19%)
Nov 02, 2011	15.02	15.26	14.94	15.08	7,772,058	+0.34(+2.29%)

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.