Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.40	16.98	16.27	16.68	1,134,551	+0.43(+2.65%)
Jan 30, 2012	16.37	16.40	16.15	16.25	1,057,605	-0.10(-0.61%)
Jan 27, 2012	16.01	16.49	15.97	16.35	412,991	+0.34(+2.12%)
Jan 26, 2012	16.97	17.15	16.00	16.01	1,373,069	-0.63(-3.79%)
Jan 25, 2012	16.54	16.98	16.47	16.64	1,084,643	+0.19(+1.16%)
Jan 24, 2012	15.65	16.58	15.36	16.45	1,226,047	+0.66(+4.18%)
Jan 23, 2012	16.36	16.42	15.79	15.79	895,186	-0.45(-2.77%)
Jan 20, 2012	16.49	16.49	16.03	16.24	839,526	-0.06(-0.37%)
Jan 19, 2012	16.37	16.65	16.00	16.30	1,411,943	+0.18(+1.12%)
Jan 18, 2012	16.49	16.68	16.05	16.12	962,179	-0.44(-2.66%)
Jan 17, 2012	17.20	17.32	16.40	16.56	612,836	-0.51(-2.99%)
Jan 16, 2012	17.11	17.51	17.06	17.07	148,049	+0.07(+0.41%)
Jan 13, 2012	17.26	17.64	16.80	17.00	528,890	-0.26(-1.51%)
Jan 12, 2012	17.50	17.70	16.99	17.26	1,065,656	-0.11(-0.63%)
Jan 11, 2012	18.15	18.19	17.00	17.37	1,594,973	-0.84(-4.61%)
Jan 10, 2012	17.97	18.48	17.90	18.21	993,590	+0.54(+3.06%)
Jan 09, 2012	17.57	17.96	17.45	17.67	354,483	+0.20(+1.14%)
Jan 06, 2012	17.87	17.87	17.26	17.47	470,607	-0.27(-1.52%)
Jan 05, 2012	18.06	18.10	17.62	17.74	439,891	-0.46(-2.53%)
Jan 04, 2012	18.20	18.28	17.62	18.20	517,527	+0.65(+3.70%)
Dec 30, 2011	17.36	17.65	17.24	17.55	298,926	+0.10(+0.57%)
Dec 29, 2011	17.24	17.45	17.12	17.45	340,761	-0.03(-0.17%)
Dec 28, 2011	18.39	18.39	17.24	17.48	323,877	-0.70(-3.85%)
Dec 23, 2011	18.00	18.18	18.18	18.18	218,097	+0.50(+2.83%)
Dec 21, 2011	17.50	17.78	17.37	17.68	477,392	+0.14(+0.80%)
Dec 20, 2011	16.84	17.92	16.84	17.54	812,730	+0.94(+5.66%)
Dec 19, 2011	16.35	16.84	16.28	16.60	1,046,643	+0.37(+2.28%)
Dec 16, 2011	16.34	16.76	16.14	16.23	1,022,506	-0.17(-1.04%)
Dec 15, 2011	16.44	16.55	16.23	16.40	788,717	+0.20(+1.23%)
Dec 14, 2011	16.36	17.04	16.14	16.20	1,323,017	-0.44(-2.64%)
Dec 13, 2011	16.60	16.84	16.38	16.64	620,883	+0.17(+1.03%)
Dec 12, 2011	17.50	17.50	16.10	16.47	632,581	-1.07(-6.10%)
Dec 09, 2011	16.96	17.56	16.71	17.54	657,786	+0.65(+3.85%)
Dec 08, 2011	17.21	17.32	16.77	16.89	628,026	-0.32(-1.86%)
Dec 07, 2011	18.28	18.29	17.04	17.21	919,376	-0.98(-5.39%)
Dec 06, 2011	18.36	18.66	18.07	18.19	875,154	-0.04(-0.22%)
Dec 05, 2011	18.61	19.09	18.23	18.23	716,259	+0.02(+0.11%)
Dec 02, 2011	18.57	18.58	18.21	18.21	818,910	+0.09(+0.50%)
Dec 01, 2011	17.55	18.29	17.55	18.12	858,931	+0.71(+4.08%)
Nov 30, 2011	17.16	17.50	17.16	17.41	512,857	+0.79(+4.75%)
Nov 29, 2011	17.44	17.45	16.35	16.62	2,686,125	-0.69(-3.99%)
Nov 28, 2011	18.00	18.35	17.31	17.31	821,349	-0.24(-1.37%)
Nov 25, 2011	17.42	17.84	17.36	17.55	555,643	-0.02(-0.11%)
Nov 24, 2011	17.61	17.85	17.43	17.57	153,035	+0.07(+0.40%)
Nov 23, 2011	17.79	17.97	17.16	17.50	1,959,462	-0.55(-3.05%)
Nov 22, 2011	18.25	18.25	17.56	18.05	1,303,786	-0.11(-0.61%)
Nov 21, 2011	18.60	18.75	17.39	18.16	977,163	-0.89(-4.67%)
Nov 18, 2011	19.19	19.23	18.99	19.05	355,656	+0.03(+0.16%)
Nov 17, 2011	18.90	19.29	18.88	19.02	1,186,226	+0.09(+0.48%)
Nov 16, 2011	19.30	19.30	18.80	18.93	1,035,630	-0.29(-1.51%)
Nov 15, 2011	19.11	19.50	18.95	19.22	754,512	+0.02(+0.10%)
Nov 14, 2011	19.75	19.77	19.08	19.20	354,175	-0.51(-2.59%)
Nov 11, 2011	19.66	20.17	19.55	19.71	518,677	+0.03(+0.15%)
Nov 10, 2011	19.55	19.91	19.28	19.68	1,033,492	+0.58(+3.04%)
Nov 09, 2011	18.85	19.74	18.81	19.10	1,577,266	+0.10(+0.53%)
Nov 08, 2011	18.41	19.20	18.41	19.00	599,603	+0.62(+3.37%)
Nov 07, 2011	18.04	18.75	17.90	18.38	823,396	+0.43(+2.40%)
Nov 04, 2011	17.53	18.27	17.10	17.95	501,177	+0.63(+3.64%)
Nov 03, 2011	17.40	17.55	16.97	17.32	1,002,563	+0.32(+1.88%)
Nov 02, 2011	17.55	17.80	16.98	17.00	736,673	-0.33(-1.90%)

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.