Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.18	18.22	17.81	17.84	13,970,032	-0.07(-0.37%)
Jan 30, 2012	17.94	17.98	17.64	17.91	11,971,287	-0.23(-1.28%)
Jan 27, 2012	17.93	18.23	17.86	18.14	10,887,946	+0.10(+0.53%)
Jan 26, 2012	18.35	18.35	17.87	18.05	11,716,807	-0.14(-0.77%)
Jan 25, 2012	18.04	18.21	17.89	18.19	10,845,511	+0.03(+0.18%)
Jan 24, 2012	17.65	18.21	17.55	18.15	11,898,928	+0.38(+2.12%)
Jan 23, 2012	17.73	18.00	17.65	17.78	7,654,617	+0.05(+0.29%)
Jan 20, 2012	17.44	17.75	17.34	17.72	12,606,832	+0.29(+1.66%)
Jan 19, 2012	16.86	17.48	16.86	17.44	23,356,492	+0.72(+4.32%)
Jan 18, 2012	16.20	16.77	16.06	16.71	10,987,408	+0.53(+3.24%)
Jan 17, 2012	16.21	16.34	16.13	16.19	10,803,590	+0.21(+1.34%)
Jan 13, 2012	16.05	16.07	15.65	15.97	11,308,580	-0.33(-2.02%)
Jan 12, 2012	16.45	16.60	16.09	16.30	10,424,947	-0.05(-0.32%)
Jan 11, 2012	16.16	16.39	16.09	16.36	10,070,348	+0.13(+0.77%)
Jan 10, 2012	16.25	16.37	16.16	16.23	12,200,786	+0.24(+1.48%)
Jan 09, 2012	16.09	16.16	15.71	15.99	16,172,014	-0.37(-2.28%)
Jan 06, 2012	16.59	16.61	16.33	16.37	6,432,590	-0.23(-1.38%)
Jan 05, 2012	16.31	16.75	16.03	16.60	8,435,273	+0.11(+0.65%)
Jan 04, 2012	16.56	16.56	16.30	16.49	9,073,116	+0.48(+3.03%)
Dec 30, 2011	16.09	16.17	16.00	16.00	5,128,648	-0.00(-0.02%)
Dec 29, 2011	15.74	16.09	15.72	16.01	6,882,414	+0.32(+2.05%)
Dec 28, 2011	16.02	16.05	15.62	15.69	6,400,219	-0.33(-2.08%)
Dec 27, 2011	15.92	16.09	15.91	16.02	5,537,572	+0.08(+0.51%)
Dec 23, 2011	15.74	15.94	15.61	15.94	5,658,489	+0.50(+3.26%)
Dec 21, 2011	15.16	15.51	15.07	15.43	10,316,059	+0.32(+2.13%)
Dec 20, 2011	15.01	15.28	14.95	15.11	14,752,740	+0.44(+3.00%)
Dec 19, 2011	15.16	15.30	14.64	14.67	11,222,240	-0.46(-3.06%)
Dec 16, 2011	15.33	15.44	15.07	15.13	15,019,310	-0.11(-0.70%)
Dec 15, 2011	15.68	15.75	15.21	15.24	13,258,898	-0.16(-1.01%)
Dec 14, 2011	15.55	15.68	15.29	15.40	10,340,519	-0.23(-1.47%)
Dec 13, 2011	16.04	16.16	15.41	15.63	10,993,433	-0.24(-1.52%)
Dec 12, 2011	15.94	15.94	15.58	15.87	8,336,346	-0.33(-2.03%)
Dec 09, 2011	15.91	16.29	15.91	16.20	11,153,968	+0.41(+2.58%)
Dec 08, 2011	16.45	16.47	15.74	15.79	11,349,865	-0.79(-4.77%)
Dec 07, 2011	16.44	16.71	16.21	16.58	9,558,190	+0.01(+0.04%)
Dec 06, 2011	16.50	16.72	16.30	16.57	9,014,379	+0.14(+0.83%)
Dec 05, 2011	16.43	16.86	16.26	16.44	10,078,846	+0.27(+1.65%)
Dec 02, 2011	16.03	16.41	16.03	16.17	11,065,358	+0.25(+1.56%)
Dec 01, 2011	16.04	16.09	15.79	15.92	6,760,865	-0.15(-0.92%)
Nov 30, 2011	15.65	16.09	15.59	16.07	10,806,901	+0.95(+6.26%)
Nov 29, 2011	15.08	15.27	14.99	15.12	8,927,245	+0.05(+0.34%)
Nov 28, 2011	14.95	15.22	14.88	15.07	8,915,982	+0.63(+4.33%)
Nov 25, 2011	14.54	14.86	14.40	14.45	5,969,651	-0.16(-1.11%)
Nov 23, 2011	14.98	15.01	14.58	14.61	10,132,374	-0.56(-3.71%)
Nov 22, 2011	14.75	15.21	14.68	15.17	10,755,304	-0.02(-0.15%)
Nov 21, 2011	15.28	15.29	14.89	15.19	10,555,305	-0.34(-2.17%)
Nov 18, 2011	15.58	15.62	15.35	15.53	8,857,854	+0.01(+0.05%)
Nov 17, 2011	16.00	16.17	15.43	15.52	13,182,843	-0.50(-3.10%)
Nov 16, 2011	16.26	16.49	15.99	16.02	10,011,890	-0.33(-2.04%)
Nov 15, 2011	16.28	16.50	16.06	16.35	6,299,394	-0.04(-0.25%)
Nov 14, 2011	16.37	16.49	16.22	16.39	6,751,434	-0.09(-0.52%)
Nov 11, 2011	16.24	16.62	16.24	16.48	7,774,133	+0.43(+2.65%)
Nov 10, 2011	16.24	16.34	15.90	16.05	11,140,164	+0.12(+0.78%)
Nov 09, 2011	16.51	16.51	15.85	15.93	16,035,502	-1.12(-6.59%)
Nov 08, 2011	16.89	17.09	16.61	17.05	8,536,346	+0.29(+1.75%)
Nov 07, 2011	16.61	16.78	16.31	16.76	8,062,007	+0.12(+0.75%)
Nov 04, 2011	16.55	16.72	16.37	16.63	7,468,748	-0.15(-0.88%)
Nov 03, 2011	16.57	16.83	16.16	16.78	12,880,387	+0.44(+2.67%)
Nov 02, 2011	16.17	16.44	16.03	16.34	13,956,261	+0.56(+3.56%)

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.