Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.85	15.03	14.67	14.85	8,150	+0.05(+0.34%)
Jan 30, 2012	14.83	14.85	14.58	14.80	20,268	+0.09(+0.58%)
Jan 27, 2012	14.66	14.78	14.42	14.71	13,023	+0.32(+2.19%)
Jan 26, 2012	14.22	14.57	14.03	14.39	17,543	+0.37(+2.66%)
Jan 25, 2012	13.65	14.68	13.42	14.02	27,852	+0.60(+4.50%)
Jan 24, 2012	13.26	13.70	13.17	13.42	29,765	+0.27(+2.03%)
Jan 23, 2012	13.05	13.28	13.05	13.15	25,320	+0.00(+0.03%)
Jan 20, 2012	13.38	13.42	12.96	13.15	38,578	-0.36(-2.68%)
Jan 19, 2012	13.97	14.09	13.51	13.51	23,401	-0.69(-4.86%)
Jan 18, 2012	13.96	14.42	13.95	14.20	12,703	+0.24(+1.71%)
Jan 17, 2012	14.11	14.18	13.95	13.96	22,275	-0.24(-1.68%)
Jan 13, 2012	13.99	14.21	13.97	14.20	12,850	+0.07(+0.50%)
Jan 12, 2012	13.97	14.13	13.97	14.13	15,914	+0.06(+0.46%)
Jan 11, 2012	14.16	14.24	14.01	14.06	175,323	-0.17(-1.23%)
Jan 10, 2012	14.15	14.37	14.04	14.24	10,278	+0.15(+1.05%)
Jan 09, 2012	14.20	14.39	14.09	14.09	11,398	-0.10(-0.73%)
Jan 06, 2012	14.30	14.65	14.19	14.19	5,345	-0.00(-0.04%)
Jan 05, 2012	14.22	14.26	14.13	14.20	15,956	-0.02(-0.13%)
Jan 04, 2012	14.36	14.64	14.22	14.22	11,122	-0.01(-0.07%)
Dec 30, 2011	14.22	14.39	14.19	14.23	7,928	+0.01(+0.07%)
Dec 29, 2011	14.54	14.57	14.22	14.22	10,019	-0.18(-1.24%)
Dec 28, 2011	14.71	14.71	14.39	14.39	6,581	-0.28(-1.88%)
Dec 27, 2011	14.66	14.77	14.55	14.67	10,954	-0.06(-0.38%)
Dec 23, 2011	14.55	14.73	14.55	14.73	3,497	+0.26(+1.79%)
Dec 21, 2011	14.51	14.65	14.34	14.47	24,254	+0.13(+0.91%)
Dec 20, 2011	14.35	14.51	14.34	14.34	23,807	-0.09(-0.61%)
Dec 19, 2011	14.47	14.51	14.32	14.43	21,525	-0.22(-1.49%)
Dec 16, 2011	15.01	15.01	14.64	14.64	4,556	-0.22(-1.46%)
Dec 15, 2011	14.87	15.18	14.77	14.86	13,836	-0.01(-0.06%)
Dec 14, 2011	15.23	15.40	14.87	14.87	15,166	-0.35(-2.33%)
Dec 13, 2011	15.30	15.45	15.22	15.22	3,971	-0.08(-0.49%)
Dec 12, 2011	15.29	15.30	15.29	15.30	847	-0.01(-0.09%)
Dec 09, 2011	15.12	15.86	15.12	15.31	3,754	+0.19(+1.24%)
Dec 08, 2011	15.12	15.22	15.12	15.12	7,844	-0.00(-0.02%)
Dec 07, 2011	15.23	15.36	15.13	15.13	19,070	-0.18(-1.20%)
Dec 06, 2011	15.36	15.52	15.23	15.31	9,915	-0.17(-1.07%)
Dec 05, 2011	15.60	15.60	15.40	15.48	5,742	-0.15(-0.99%)
Dec 02, 2011	15.49	15.67	15.26	15.63	5,861	+0.32(+2.09%)
Dec 01, 2011	15.26	15.48	15.26	15.31	8,081	-0.09(-0.57%)
Nov 30, 2011	15.79	15.85	15.38	15.40	16,788	-0.21(-1.36%)
Nov 29, 2011	15.84	15.84	15.61	15.61	6,646	-0.31(-1.95%)
Nov 28, 2011	15.89	15.93	15.69	15.92	17,022	+0.14(+0.88%)
Nov 25, 2011	15.77	15.83	15.77	15.78	4,391	+0.08(+0.50%)
Nov 23, 2011	15.48	15.83	15.48	15.70	11,141	+0.22(+1.45%)
Nov 22, 2011	15.47	15.48	15.37	15.48	4,831	+0.02(+0.11%)
Nov 21, 2011	15.38	15.46	15.22	15.46	11,030	-0.01(-0.05%)
Nov 18, 2011	15.36	15.48	15.36	15.47	3,709	+0.16(+1.06%)
Nov 17, 2011	15.32	15.36	15.16	15.31	8,165	+0.00(+0.02%)
Nov 16, 2011	15.36	15.36	15.17	15.30	6,537	+0.07(+0.43%)
Nov 15, 2011	15.35	15.36	15.19	15.24	10,078	-0.03(-0.20%)
Nov 14, 2011	15.38	15.48	15.22	15.27	7,193	-0.04(-0.23%)
Nov 11, 2011	15.20	15.41	15.13	15.30	11,243	+0.06(+0.39%)
Nov 10, 2011	15.30	15.30	15.09	15.25	8,233	-0.24(-1.52%)
Nov 09, 2011	15.39	15.48	15.32	15.48	11,414	+0.07(+0.48%)
Nov 08, 2011	15.60	15.70	15.41	15.41	8,498	-0.34(-2.14%)
Nov 07, 2011	15.80	15.80	15.37	15.74	9,120	+0.13(+0.83%)
Nov 04, 2011	15.48	15.67	15.30	15.61	6,696	+0.16(+1.02%)
Nov 03, 2011	15.48	15.48	15.29	15.46	12,232	+0.23(+1.49%)
Nov 02, 2011	15.23	15.23	15.23	15.23	795	-0.13(-0.82%)

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.