Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.20	15.46	14.98	15.28	779,947	+0.17(+1.13%)
Jan 30, 2012	14.92	15.28	14.81	15.11	711,911	+0.08(+0.53%)
Jan 27, 2012	14.89	15.14	14.82	15.03	804,442	+0.07(+0.47%)
Jan 26, 2012	14.75	15.00	14.60	14.96	1,042,653	+0.33(+2.26%)
Jan 25, 2012	14.11	14.66	14.06	14.63	613,984	+0.48(+3.39%)
Jan 24, 2012	14.05	14.25	13.86	14.15	828,266	+0.01(+0.07%)
Jan 23, 2012	14.05	14.20	13.91	14.14	464,618	+0.04(+0.28%)
Jan 20, 2012	14.14	14.26	14.04	14.10	686,623	-0.03(-0.21%)
Jan 19, 2012	14.00	14.21	14.00	14.13	452,220	+0.15(+1.07%)
Jan 18, 2012	13.53	13.98	13.39	13.98	485,774	+0.44(+3.25%)
Jan 17, 2012	14.01	14.13	13.45	13.54	1,000,942	-0.31(-2.24%)
Jan 13, 2012	13.70	13.90	13.59	13.85	545,805	+0.00(+0.00%)
Jan 12, 2012	13.90	13.95	13.56	13.85	595,112	-0.03(-0.22%)
Jan 11, 2012	13.62	13.94	13.51	13.88	745,912	+0.17(+1.24%)
Jan 10, 2012	13.61	13.73	13.47	13.71	805,851	+0.29(+2.16%)
Jan 09, 2012	13.42	13.47	13.13	13.42	575,241	+0.04(+0.30%)
Jan 06, 2012	13.39	13.50	13.22	13.38	902,942	+0.00(+0.00%)
Jan 05, 2012	13.19	13.40	12.83	13.38	799,153	+0.11(+0.83%)
Jan 04, 2012	13.37	13.47	13.18	13.27	875,501	-0.02(-0.15%)
Dec 30, 2011	13.19	13.35	13.08	13.29	980,730	+0.10(+0.76%)
Dec 29, 2011	12.92	13.27	12.84	13.19	754,639	+0.29(+2.25%)
Dec 28, 2011	13.29	13.29	12.87	12.90	910,768	-0.42(-3.15%)
Dec 27, 2011	13.20	13.36	13.08	13.32	509,590	+0.01(+0.08%)
Dec 23, 2011	13.32	13.38	13.21	13.31	321,857	+0.07(+0.53%)
Dec 21, 2011	12.85	13.29	12.65	13.24	766,585	+0.37(+2.87%)
Dec 20, 2011	12.54	12.93	12.51	12.87	898,302	+0.58(+4.72%)
Dec 19, 2011	12.64	12.71	12.27	12.29	1,093,982	-0.25(-1.99%)
Dec 16, 2011	12.48	12.72	12.35	12.54	1,895,645	+0.22(+1.79%)
Dec 15, 2011	12.31	12.50	12.21	12.32	842,765	+0.22(+1.82%)
Dec 14, 2011	12.58	12.58	12.07	12.10	1,567,152	-0.45(-3.59%)
Dec 13, 2011	13.42	13.49	12.49	12.55	1,773,660	-0.71(-5.35%)
Dec 12, 2011	13.73	13.73	12.97	13.26	1,231,545	-0.72(-5.15%)
Dec 09, 2011	13.58	14.01	13.38	13.98	1,125,131	+0.47(+3.48%)
Dec 08, 2011	13.91	13.97	13.50	13.51	977,021	-0.58(-4.12%)
Dec 07, 2011	13.83	14.15	13.68	14.09	1,545,109	+0.16(+1.15%)
Dec 06, 2011	14.04	14.17	13.82	13.93	1,010,414	-0.15(-1.07%)
Dec 05, 2011	14.40	14.46	13.95	14.08	859,723	-0.16(-1.12%)
Dec 02, 2011	14.42	14.55	14.16	14.24	546,038	+0.07(+0.49%)
Dec 01, 2011	14.28	14.57	14.16	14.17	646,284	-0.20(-1.39%)
Nov 30, 2011	13.83	14.38	13.77	14.37	1,361,886	+1.11(+8.37%)
Nov 29, 2011	13.31	13.39	13.11	13.26	1,019,690	-0.06(-0.45%)
Nov 28, 2011	13.13	13.35	13.11	13.32	1,139,697	+0.53(+4.14%)
Nov 25, 2011	13.06	13.17	12.77	12.79	387,656	-0.38(-2.89%)
Nov 23, 2011	13.50	13.63	13.10	13.17	824,350	-0.46(-3.37%)
Nov 22, 2011	13.72	13.92	13.54	13.63	751,553	-0.05(-0.37%)
Nov 21, 2011	13.61	13.77	13.49	13.68	977,203	-0.23(-1.65%)
Nov 18, 2011	13.99	14.12	13.80	13.91	849,001	-0.07(-0.50%)
Nov 17, 2011	14.29	14.35	13.85	13.98	1,209,176	-0.29(-2.03%)
Nov 16, 2011	14.44	14.46	14.18	14.27	1,250,276	-0.27(-1.86%)
Nov 15, 2011	13.96	14.60	13.79	14.54	1,271,995	+0.55(+3.93%)
Nov 14, 2011	13.54	14.07	13.54	13.99	1,820,246	+0.54(+4.01%)
Nov 11, 2011	13.20	13.67	12.17	13.45	4,676,938	+0.24(+1.82%)
Nov 10, 2011	13.64	13.64	13.15	13.21	2,088,246	-0.20(-1.49%)
Nov 09, 2011	13.91	13.91	13.35	13.41	1,390,370	-0.98(-6.81%)
Nov 08, 2011	14.31	14.49	14.10	14.39	1,171,628	+0.22(+1.55%)
Nov 07, 2011	14.14	14.26	13.97	14.17	891,972	+0.05(+0.35%)
Nov 04, 2011	14.10	14.26	13.97	14.12	1,470,450	-0.15(-1.05%)
Nov 03, 2011	14.14	14.32	13.83	14.27	964,579	+0.40(+2.88%)
Nov 02, 2011	14.05	14.09	13.72	13.87	1,298,828	+0.07(+0.51%)

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.