Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.98	13.99	13.74	13.75	2,127,096	-0.16(-1.14%)
Jan 30, 2012	13.97	13.99	13.85	13.91	2,666,609	-0.20(-1.45%)
Jan 27, 2012	14.13	14.19	14.05	14.11	2,184,109	-0.03(-0.24%)
Jan 26, 2012	14.09	14.22	13.97	14.15	2,890,528	+0.12(+0.85%)
Jan 25, 2012	13.69	14.05	13.64	14.03	2,944,604	+0.31(+2.23%)
Jan 24, 2012	13.35	13.73	13.35	13.72	1,867,296	+0.26(+1.94%)
Jan 23, 2012	13.37	13.46	13.32	13.46	1,838,019	+0.09(+0.68%)
Jan 20, 2012	13.22	13.37	13.12	13.37	1,831,498	+0.12(+0.94%)
Jan 19, 2012	13.13	13.37	13.05	13.25	2,192,153	+0.19(+1.48%)
Jan 18, 2012	12.75	13.05	12.75	13.05	1,223,472	+0.31(+2.40%)
Jan 17, 2012	12.72	12.89	12.70	12.75	1,020,677	+0.10(+0.81%)
Jan 13, 2012	12.48	12.65	12.43	12.65	967,368	+0.06(+0.45%)
Jan 12, 2012	12.56	12.69	12.36	12.59	1,338,807	+0.00(+0.00%)
Jan 11, 2012	12.33	12.63	12.27	12.59	1,068,114	+0.23(+1.88%)
Jan 10, 2012	12.37	12.40	12.27	12.36	1,469,664	+0.14(+1.16%)
Jan 09, 2012	12.37	12.48	12.20	12.22	1,040,568	-0.15(-1.19%)
Jan 06, 2012	12.52	12.56	12.35	12.36	1,845,706	-0.15(-1.18%)
Jan 05, 2012	12.20	12.58	12.10	12.51	2,750,000	+0.26(+2.08%)
Jan 04, 2012	12.50	12.53	12.25	12.26	2,467,989	-0.11(-0.87%)
Dec 30, 2011	12.50	12.61	12.36	12.36	1,108,446	-0.14(-1.09%)
Dec 29, 2011	12.32	12.52	12.30	12.50	1,155,008	+0.23(+1.85%)
Dec 28, 2011	12.52	12.53	12.26	12.27	2,207,702	-0.23(-1.81%)
Dec 27, 2011	12.66	12.71	12.50	12.50	1,489,140	-0.20(-1.56%)
Dec 23, 2011	12.75	12.77	12.57	12.70	871,945	+0.22(+1.72%)
Dec 21, 2011	12.44	12.49	12.33	12.48	1,349,516	+0.02(+0.14%)
Dec 20, 2011	12.19	12.48	12.17	12.47	2,011,502	+0.47(+3.92%)
Dec 19, 2011	12.14	12.18	11.97	11.99	1,772,313	-0.09(-0.70%)
Dec 16, 2011	11.94	12.10	11.88	12.08	3,376,313	+0.24(+2.06%)
Dec 15, 2011	11.79	11.98	11.67	11.84	1,897,065	+0.22(+1.85%)
Dec 14, 2011	11.37	11.71	11.33	11.62	1,818,312	+0.19(+1.69%)
Dec 13, 2011	11.59	11.69	11.33	11.43	1,484,020	-0.07(-0.59%)
Dec 12, 2011	11.60	11.63	11.42	11.50	1,382,556	-0.26(-2.22%)
Dec 09, 2011	11.59	11.86	11.56	11.76	1,274,510	+0.22(+1.91%)
Dec 08, 2011	11.86	11.87	11.49	11.54	1,639,410	-0.43(-3.60%)
Dec 07, 2011	11.72	12.01	11.59	11.97	1,730,191	+0.17(+1.44%)
Dec 06, 2011	11.80	11.86	11.68	11.80	1,049,952	-0.05(-0.43%)
Dec 05, 2011	12.02	12.08	11.73	11.85	1,550,618	+0.02(+0.19%)
Dec 02, 2011	11.84	12.00	11.77	11.82	2,015,647	+0.12(+1.02%)
Dec 01, 2011	11.67	11.75	11.54	11.71	1,961,884	-0.02(-0.15%)
Nov 30, 2011	11.48	11.74	11.43	11.72	2,991,955	+0.59(+5.27%)
Nov 29, 2011	11.12	11.23	11.07	11.14	1,847,557	+0.02(+0.15%)
Nov 28, 2011	11.26	11.28	11.02	11.12	1,722,160	+0.22(+2.05%)
Nov 25, 2011	10.80	11.12	10.80	10.90	565,430	+0.08(+0.78%)
Nov 23, 2011	11.19	11.21	10.81	10.81	1,274,118	-0.50(-4.44%)
Nov 22, 2011	11.39	11.45	11.20	11.32	1,299,186	-0.06(-0.54%)
Nov 21, 2011	11.53	11.59	11.29	11.38	1,531,973	-0.37(-3.14%)
Nov 18, 2011	11.76	11.78	11.62	11.75	1,514,061	+0.10(+0.86%)
Nov 17, 2011	11.83	11.85	11.60	11.64	1,985,029	-0.17(-1.42%)
Nov 16, 2011	11.82	12.03	11.74	11.81	1,710,073	-0.11(-0.94%)
Nov 15, 2011	11.66	12.03	11.64	11.92	1,652,350	+0.20(+1.72%)
Nov 14, 2011	11.82	11.86	11.58	11.72	1,883,994	-0.15(-1.27%)
Nov 11, 2011	11.77	11.90	11.64	11.87	3,954,629	+0.26(+2.21%)
Nov 10, 2011	12.00	12.01	11.58	11.62	2,750,730	-0.16(-1.38%)
Nov 09, 2011	12.19	12.29	11.74	11.78	3,501,814	-0.75(-6.02%)
Nov 08, 2011	12.49	12.56	12.10	12.53	1,440,031	+0.16(+1.26%)
Nov 07, 2011	12.34	12.58	12.15	12.38	1,366,823	+0.01(+0.05%)
Nov 04, 2011	12.34	12.43	12.15	12.37	1,839,724	-0.09(-0.72%)
Nov 03, 2011	12.61	12.62	12.26	12.46	3,908,120	+0.03(+0.27%)
Nov 02, 2011	12.48	12.78	12.27	12.43	2,916,377	+0.19(+1.55%)

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.