Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.97	18.97	18.57	18.61	3,711	-0.17(-0.90%)
Jan 30, 2012	18.83	18.97	18.78	18.78	1,324	-0.47(-2.44%)
Jan 27, 2012	19.10	19.31	18.56	19.25	1,574	+0.47(+2.50%)
Jan 26, 2012	17.63	18.78	17.39	18.78	3,582	+1.08(+6.11%)
Jan 25, 2012	17.69	17.70	17.69	17.70	225	-0.03(-0.15%)
Jan 24, 2012	17.46	17.92	17.46	17.72	789	+0.18(+1.01%)
Jan 23, 2012	17.53	17.55	17.53	17.55	473	-0.25(-1.39%)
Jan 20, 2012	17.42	17.93	17.42	17.79	2,326	+0.37(+2.14%)
Jan 19, 2012	17.52	18.02	17.28	17.42	2,464	-0.21(-1.21%)
Jan 18, 2012	17.01	17.63	17.01	17.63	1,805	+0.35(+2.05%)
Jan 17, 2012	17.71	17.71	17.28	17.28	2,524	+0.00(+0.00%)
Jan 13, 2012	17.32	17.49	17.21	17.28	3,535	-0.05(-0.31%)
Jan 12, 2012	17.37	17.82	17.33	17.33	6,793	-0.06(-0.36%)
Jan 11, 2012	17.22	17.72	17.22	17.40	3,407	+0.17(+0.98%)
Jan 10, 2012	16.76	17.23	16.76	17.23	5,391	+0.48(+2.86%)
Jan 09, 2012	18.01	18.18	16.72	16.75	14,590	-0.99(-5.59%)
Jan 06, 2012	17.74	17.74	17.74	17.74	225	+0.00(+0.00%)
Jan 05, 2012	17.74	17.74	17.72	17.74	814	+0.03(+0.15%)
Jan 04, 2012	17.82	18.02	16.99	17.71	985	+0.04(+0.20%)
Dec 30, 2011	17.52	18.02	17.00	17.68	6,654	-0.20(-1.14%)
Dec 29, 2011	17.85	18.11	17.28	17.88	5,484	-0.11(-0.59%)
Dec 28, 2011	18.39	18.39	17.80	17.99	2,144	-0.40(-2.17%)
Dec 27, 2011	18.67	18.86	18.39	18.39	903	-0.19(-1.05%)
Dec 23, 2011	18.60	18.60	18.22	18.58	4,053	-1.16(-5.88%)
Dec 21, 2011	19.40	19.74	18.73	19.74	7,604	+0.20(+1.00%)
Dec 20, 2011	18.98	19.85	18.98	19.55	7,854	+0.58(+3.04%)
Dec 19, 2011	18.58	18.99	18.52	18.97	5,557	+0.58(+3.13%)
Dec 16, 2011	19.07	19.07	18.34	18.40	3,319	-0.76(-3.98%)
Dec 15, 2011	18.73	19.16	18.64	19.16	1,018	-0.07(-0.37%)
Dec 14, 2011	19.35	19.46	18.88	19.23	7,992	-0.12(-0.64%)
Dec 13, 2011	19.10	19.36	18.80	19.35	4,113	+0.34(+1.81%)
Dec 12, 2011	18.57	19.01	17.59	19.01	9,906	+0.44(+2.38%)
Dec 09, 2011	19.13	19.35	18.48	18.57	13,285	-0.97(-4.97%)
Dec 08, 2011	18.59	19.79	18.59	19.54	2,040	+0.97(+5.23%)
Dec 07, 2011	17.74	19.00	17.74	18.57	6,915	+0.44(+2.43%)
Dec 06, 2011	18.81	18.81	17.88	18.13	4,285	-0.42(-2.28%)
Dec 05, 2011	19.35	19.35	17.93	18.55	13,255	-0.47(-2.46%)
Dec 02, 2011	17.90	19.03	17.64	19.02	8,086	+1.11(+6.21%)
Dec 01, 2011	17.89	18.17	17.64	17.91	563	+0.04(+0.25%)
Nov 30, 2011	18.88	18.88	17.69	17.86	7,059	-1.01(-5.37%)
Nov 29, 2011	19.80	19.80	18.08	18.88	8,048	-1.10(-5.52%)
Nov 28, 2011	17.69	20.02	17.66	19.98	12,211	+2.14(+12.02%)
Nov 25, 2011	19.10	19.10	17.84	17.84	2,947	-1.31(-6.86%)
Nov 23, 2011	17.83	19.15	17.83	19.15	1,634	+1.26(+7.02%)
Nov 21, 2011	17.70	17.89	17.89	17.89	566	-0.19(-1.04%)
Nov 18, 2011	18.16	18.60	18.08	18.08	2,947	-0.19(-1.06%)
Nov 17, 2011	19.14	19.53	18.28	18.28	5,581	-0.99(-5.13%)
Nov 16, 2011	19.50	19.57	19.16	19.27	1,428	+0.80(+4.35%)
Nov 15, 2011	18.46	18.46	18.46	18.46	226	+0.19(+1.06%)
Nov 14, 2011	18.00	18.35	18.00	18.27	1,088	+0.41(+2.27%)
Nov 11, 2011	18.08	18.08	17.86	17.86	793	-0.22(-1.22%)
Nov 10, 2011	18.44	18.52	18.08	18.08	4,791	-0.02(-0.10%)
Nov 09, 2011	17.92	18.52	17.55	18.10	3,854	-1.00(-5.22%)
Nov 08, 2011	19.60	19.65	19.10	19.10	4,580	-0.66(-3.35%)
Nov 07, 2011	19.73	19.85	19.19	19.76	4,126	+0.31(+1.59%)
Nov 03, 2011	19.55	19.45	19.45	19.45	1,020	-0.15(-0.77%)
Nov 02, 2011	19.94	19.94	19.60	19.60	1,428	-0.48(-2.37%)

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.