Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.93	16.15	15.54	15.74	4,326,635	+0.01(+0.05%)
Jan 30, 2012	15.45	15.80	15.21	15.73	5,575,710	+0.08(+0.53%)
Jan 27, 2012	15.03	15.78	14.85	15.65	7,064,842	+0.59(+3.93%)
Jan 26, 2012	16.07	16.20	14.95	15.05	6,490,823	-0.99(-6.19%)
Jan 25, 2012	16.06	16.10	15.40	16.05	6,093,570	+0.00(+0.00%)
Jan 24, 2012	15.25	16.15	15.03	16.05	7,806,860	+0.66(+4.28%)
Jan 23, 2012	15.54	15.57	15.18	15.39	6,968,452	-0.21(-1.34%)
Jan 20, 2012	15.23	15.77	15.15	15.60	5,811,508	+0.23(+1.52%)
Jan 19, 2012	15.78	15.85	15.27	15.36	9,168,529	-0.34(-2.18%)
Jan 18, 2012	15.29	15.75	15.10	15.70	7,585,087	+0.37(+2.39%)
Jan 17, 2012	15.94	16.28	15.15	15.34	6,530,022	-0.58(-3.67%)
Jan 13, 2012	15.73	16.34	15.68	15.92	7,165,766	-0.03(-0.16%)
Jan 12, 2012	17.06	17.15	15.88	15.95	8,722,242	-1.08(-6.37%)
Jan 11, 2012	18.11	18.17	16.97	17.03	5,994,692	-1.26(-6.89%)
Jan 10, 2012	18.00	18.47	17.97	18.29	5,152,399	+0.63(+3.54%)
Jan 09, 2012	17.70	18.01	17.58	17.66	2,309,495	-0.02(-0.14%)
Jan 06, 2012	17.56	17.83	17.49	17.69	2,125,290	+0.14(+0.81%)
Jan 05, 2012	17.61	17.83	17.31	17.55	3,130,586	-0.26(-1.45%)
Jan 04, 2012	17.74	18.18	17.52	17.81	5,751,136	+1.14(+6.86%)
Dec 30, 2011	16.51	16.98	16.41	16.66	2,072,421	+0.06(+0.35%)
Dec 29, 2011	16.46	16.75	16.40	16.61	1,903,271	+0.21(+1.27%)
Dec 28, 2011	16.89	16.92	16.36	16.40	2,222,143	-0.49(-2.91%)
Dec 27, 2011	16.99	17.18	16.80	16.89	1,637,865	-0.16(-0.93%)
Dec 23, 2011	17.13	17.16	16.86	17.05	1,408,333	+0.56(+3.39%)
Dec 21, 2011	16.55	16.60	15.95	16.49	3,466,828	-0.02(-0.15%)
Dec 20, 2011	15.80	16.64	15.74	16.51	5,248,802	+1.10(+7.14%)
Dec 19, 2011	16.35	16.59	15.36	15.41	4,807,226	-0.34(-2.17%)
Dec 16, 2011	15.34	15.80	15.26	15.75	4,031,083	+0.55(+3.62%)
Dec 15, 2011	15.42	15.50	15.04	15.20	4,539,368	+0.07(+0.50%)
Dec 14, 2011	15.98	15.98	15.05	15.13	5,086,708	-1.05(-6.49%)
Dec 13, 2011	16.69	16.91	16.03	16.18	4,277,596	-0.30(-1.82%)
Dec 12, 2011	17.15	17.15	16.23	16.48	6,859,516	-0.97(-5.58%)
Dec 09, 2011	17.35	17.57	17.28	17.45	4,100,894	+0.22(+1.25%)
Dec 08, 2011	17.35	17.64	17.05	17.24	5,076,876	-0.19(-1.10%)
Dec 07, 2011	17.63	17.69	17.17	17.43	3,426,184	-0.29(-1.64%)
Dec 06, 2011	17.76	17.99	17.51	17.72	4,239,715	-0.04(-0.23%)
Dec 05, 2011	18.18	18.53	17.59	17.76	5,517,615	+0.00(+0.00%)
Dec 02, 2011	17.73	18.07	17.56	17.76	6,508,015	+0.37(+2.10%)
Dec 01, 2011	17.41	17.91	17.31	17.40	4,266,937	-0.09(-0.52%)
Nov 30, 2011	17.04	17.58	16.65	17.49	4,710,226	+1.16(+7.08%)
Nov 29, 2011	16.00	16.63	15.97	16.33	4,833,202	-0.12(-0.71%)
Nov 28, 2011	16.10	16.81	16.10	16.45	5,626,339	+0.55(+3.45%)
Nov 25, 2011	15.72	16.00	15.53	15.90	1,761,334	+0.12(+0.79%)
Nov 23, 2011	16.27	16.33	15.57	15.77	5,700,465	-0.77(-4.68%)
Nov 22, 2011	16.87	17.09	16.35	16.55	3,807,242	-0.43(-2.55%)
Nov 21, 2011	17.45	17.72	16.58	16.98	4,934,948	-0.80(-4.49%)
Nov 18, 2011	18.49	18.56	17.56	17.78	4,651,874	-0.42(-2.29%)
Nov 17, 2011	19.04	19.12	18.04	18.19	6,024,832	-0.87(-4.58%)
Nov 16, 2011	18.52	19.88	18.39	19.07	6,410,891	+0.45(+2.41%)
Nov 15, 2011	18.18	18.81	17.89	18.62	3,087,514	+0.22(+1.18%)
Nov 14, 2011	18.73	18.78	18.06	18.40	2,713,788	-0.45(-2.38%)
Nov 11, 2011	18.06	18.89	17.96	18.85	4,415,771	+1.02(+5.74%)
Nov 10, 2011	17.76	18.15	17.27	17.83	4,740,834	+0.40(+2.29%)
Nov 09, 2011	17.47	17.79	17.12	17.43	6,540,951	-0.64(-3.54%)
Nov 08, 2011	18.12	18.45	17.69	18.07	8,723,007	+0.14(+0.77%)
Nov 07, 2011	17.65	18.01	17.24	17.93	3,799,864	+0.26(+1.48%)
Nov 04, 2011	17.50	17.85	17.36	17.67	3,848,234	+0.01(+0.05%)
Nov 03, 2011	17.29	17.84	16.85	17.66	4,764,289	+0.62(+3.61%)
Nov 02, 2011	16.58	17.09	16.41	17.05	4,807,073	+0.83(+5.13%)

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.