Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.68	16.76	16.19	16.45	873,138	-0.02(-0.12%)
Jan 30, 2012	16.36	16.58	16.05	16.47	486,236	-0.15(-0.90%)
Jan 27, 2012	16.19	16.69	16.09	16.62	500,237	+0.30(+1.84%)
Jan 26, 2012	16.91	16.95	16.13	16.32	958,490	-0.43(-2.57%)
Jan 25, 2012	16.33	16.87	16.05	16.75	1,108,105	+0.42(+2.57%)
Jan 24, 2012	16.05	16.39	15.85	16.33	698,940	+0.07(+0.43%)
Jan 23, 2012	16.18	16.39	15.98	16.26	875,040	+0.13(+0.81%)
Jan 20, 2012	16.03	16.28	15.86	16.13	766,007	+0.03(+0.19%)
Jan 19, 2012	16.30	16.33	15.96	16.10	858,118	-0.12(-0.74%)
Jan 18, 2012	15.73	16.27	15.55	16.22	1,359,841	+0.24(+1.50%)
Jan 17, 2012	16.38	16.61	15.91	15.98	1,527,580	-0.19(-1.18%)
Jan 13, 2012	16.66	16.73	16.12	16.17	929,099	-0.73(-4.32%)
Jan 12, 2012	17.16	17.27	16.83	16.90	711,598	-0.23(-1.34%)
Jan 11, 2012	17.28	17.45	17.06	17.13	1,459,321	-0.20(-1.15%)
Jan 10, 2012	16.76	17.34	16.69	17.33	1,102,059	+0.88(+5.35%)
Jan 09, 2012	16.34	16.65	16.21	16.45	724,726	+0.11(+0.67%)
Jan 06, 2012	16.43	16.65	16.12	16.34	825,692	-0.05(-0.31%)
Jan 05, 2012	16.32	16.60	15.91	16.39	759,803	-0.06(-0.36%)
Jan 04, 2012	16.56	16.94	16.44	16.45	912,856	+0.65(+4.11%)
Dec 30, 2011	15.73	16.11	15.73	15.80	586,948	+0.07(+0.45%)
Dec 29, 2011	15.45	16.00	15.35	15.73	842,001	+0.37(+2.41%)
Dec 28, 2011	15.79	15.86	15.34	15.36	1,038,475	-0.36(-2.29%)
Dec 27, 2011	16.01	16.08	15.64	15.72	871,506	-0.35(-2.18%)
Dec 23, 2011	16.14	16.21	15.81	16.07	592,885	+0.37(+2.36%)
Dec 21, 2011	15.51	15.78	15.14	15.70	811,645	+0.10(+0.64%)
Dec 20, 2011	15.21	15.85	15.10	15.60	1,259,926	+0.93(+6.34%)
Dec 19, 2011	15.56	15.68	14.61	14.67	1,145,638	-0.77(-4.99%)
Dec 16, 2011	15.30	15.84	15.23	15.44	1,856,198	+0.36(+2.39%)
Dec 15, 2011	15.41	15.46	14.95	15.08	1,649,624	+0.07(+0.47%)
Dec 14, 2011	15.59	15.60	14.96	15.01	1,681,909	-0.85(-5.36%)
Dec 13, 2011	16.60	16.90	15.73	15.86	985,075	-0.52(-3.17%)
Dec 12, 2011	16.53	16.53	16.07	16.38	1,074,796	-0.53(-3.13%)
Dec 09, 2011	16.26	17.00	16.20	16.91	1,203,284	+0.77(+4.77%)
Dec 08, 2011	16.50	16.83	16.10	16.14	1,209,605	-0.56(-3.35%)
Dec 07, 2011	17.09	17.11	16.50	16.70	1,324,539	-0.52(-3.02%)
Dec 06, 2011	17.59	17.59	17.02	17.22	1,806,513	-0.23(-1.32%)
Dec 05, 2011	18.04	18.07	17.17	17.45	2,103,532	-0.08(-0.46%)
Dec 02, 2011	18.05	18.20	17.49	17.53	810,934	-0.24(-1.35%)
Dec 01, 2011	17.60	18.00	17.46	17.77	1,394,092	+0.03(+0.17%)
Nov 30, 2011	17.16	17.75	16.90	17.74	1,908,858	+1.55(+9.57%)
Nov 29, 2011	16.16	16.40	15.81	16.19	890,470	+0.15(+0.94%)
Nov 28, 2011	15.95	16.38	15.80	16.04	1,345,794	+1.05(+7.00%)
Nov 25, 2011	15.14	15.56	14.99	14.99	482,583	-0.25(-1.64%)
Nov 23, 2011	15.67	15.73	15.24	15.24	1,105,238	-0.75(-4.69%)
Nov 22, 2011	16.30	16.52	15.96	15.99	938,475	-0.31(-1.90%)
Nov 21, 2011	16.18	16.47	15.74	16.30	1,531,442	-0.36(-2.16%)
Nov 18, 2011	16.98	17.10	16.40	16.66	1,003,094	-0.27(-1.59%)
Nov 17, 2011	17.17	17.63	16.61	16.93	2,446,233	-0.19(-1.11%)
Nov 16, 2011	17.37	17.86	17.06	17.12	2,449,676	-0.49(-2.78%)
Nov 15, 2011	17.27	17.80	16.98	17.61	1,178,047	+0.22(+1.27%)
Nov 14, 2011	17.43	17.64	17.10	17.39	2,102,155	-0.10(-0.57%)
Nov 11, 2011	17.72	17.93	17.43	17.49	1,869,637	+0.18(+1.04%)
Nov 10, 2011	17.66	17.68	17.04	17.31	1,826,259	+0.21(+1.23%)
Nov 09, 2011	17.91	18.03	17.07	17.10	1,999,666	-1.57(-8.41%)
Nov 08, 2011	18.76	18.96	18.23	18.67	2,184,225	+0.17(+0.92%)
Nov 07, 2011	18.52	18.92	17.98	18.50	1,049,347	-0.10(-0.54%)
Nov 04, 2011	18.44	18.81	18.19	18.60	773,995	-0.04(-0.21%)
Nov 03, 2011	18.50	18.74	17.93	18.64	1,702,248	+0.49(+2.70%)
Nov 02, 2011	17.75	18.20	17.58	18.15	1,140,264	+0.86(+4.97%)

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.