Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.54	13.65	13.37	13.47	6,754,724	+0.05(+0.34%)
Jan 30, 2012	13.32	13.51	13.20	13.43	7,129,811	-0.08(-0.63%)
Jan 27, 2012	13.27	13.58	13.19	13.51	9,937,560	+0.01(+0.06%)
Jan 26, 2012	14.07	14.14	13.44	13.51	17,672,806	-0.49(-3.52%)
Jan 25, 2012	14.23	14.27	13.86	14.00	11,344,890	-0.31(-2.15%)
Jan 24, 2012	14.14	14.41	14.04	14.31	6,362,112	-0.02(-0.16%)
Jan 23, 2012	14.27	14.90	14.24	14.33	9,773,594	+0.08(+0.54%)
Jan 20, 2012	14.13	14.56	14.09	14.25	11,211,284	+0.15(+1.04%)
Jan 19, 2012	14.05	14.35	14.02	14.11	7,939,378	+0.18(+1.27%)
Jan 18, 2012	13.47	13.96	13.27	13.93	9,705,002	+0.35(+2.61%)
Jan 17, 2012	13.95	14.02	13.45	13.57	7,293,678	-0.13(-0.95%)
Jan 13, 2012	13.76	13.76	13.37	13.71	8,597,649	-0.30(-2.14%)
Jan 12, 2012	13.85	14.01	13.63	14.01	7,067,673	+0.25(+1.79%)
Jan 11, 2012	13.45	13.84	13.35	13.76	10,057,692	+0.18(+1.36%)
Jan 10, 2012	13.04	13.67	13.04	13.57	12,532,622	+0.74(+5.75%)
Jan 09, 2012	12.93	12.97	12.66	12.84	14,424,195	+0.25(+1.95%)
Jan 06, 2012	12.84	12.88	12.56	12.59	14,960,601	-0.25(-1.98%)
Jan 05, 2012	12.60	12.98	12.43	12.84	11,314,528	+0.11(+0.85%)
Jan 04, 2012	12.78	12.82	12.57	12.74	9,366,985	+0.24(+1.91%)
Dec 30, 2011	12.49	12.62	12.49	12.50	3,716,969	-0.11(-0.85%)
Dec 29, 2011	12.37	12.65	12.34	12.61	3,788,248	+0.25(+1.99%)
Dec 28, 2011	12.58	12.58	12.28	12.36	5,896,232	-0.22(-1.71%)
Dec 27, 2011	12.85	12.96	12.56	12.57	6,297,019	-0.35(-2.68%)
Dec 23, 2011	12.87	13.00	12.65	12.92	4,259,867	+0.42(+3.32%)
Dec 21, 2011	12.23	12.61	12.14	12.51	9,573,211	+0.27(+2.20%)
Dec 20, 2011	11.82	12.31	11.78	12.24	11,211,794	+0.73(+6.35%)
Dec 19, 2011	12.07	12.21	11.50	11.51	14,074,556	-0.54(-4.47%)
Dec 16, 2011	12.38	12.49	11.96	12.04	17,350,516	-0.24(-1.94%)
Dec 15, 2011	12.81	12.87	12.27	12.28	9,334,758	-0.19(-1.54%)
Dec 14, 2011	12.31	12.74	12.24	12.47	9,900,341	+0.08(+0.62%)
Dec 13, 2011	12.79	13.13	12.18	12.40	13,946,369	-0.31(-2.42%)
Dec 12, 2011	13.17	13.17	12.58	12.71	11,913,108	-0.75(-5.55%)
Dec 09, 2011	13.17	13.53	13.17	13.45	10,411,282	+0.22(+1.69%)
Dec 08, 2011	14.24	14.24	13.14	13.23	18,579,898	-1.18(-8.17%)
Dec 07, 2011	14.09	14.47	13.87	14.41	7,804,662	+0.16(+1.13%)
Dec 06, 2011	14.14	14.38	14.01	14.24	6,825,363	+0.02(+0.11%)
Dec 05, 2011	14.15	14.54	14.04	14.23	7,845,571	+0.45(+3.29%)
Dec 02, 2011	13.90	14.15	13.77	13.77	8,411,652	+0.03(+0.22%)
Dec 01, 2011	13.49	13.81	13.36	13.74	7,373,212	+0.08(+0.62%)
Nov 30, 2011	13.17	13.67	13.08	13.66	11,425,203	+1.05(+8.36%)
Nov 29, 2011	12.60	12.86	12.42	12.61	8,743,450	+0.04(+0.31%)
Nov 28, 2011	12.29	12.61	12.29	12.57	8,965,248	+0.75(+6.34%)
Nov 25, 2011	11.89	12.20	11.79	11.82	4,219,852	-0.15(-1.28%)
Nov 23, 2011	12.30	12.33	11.85	11.97	9,770,260	-0.54(-4.28%)
Nov 22, 2011	12.65	12.80	12.44	12.51	7,681,129	-0.22(-1.74%)
Nov 21, 2011	12.91	12.91	12.46	12.73	8,552,955	-0.47(-3.59%)
Nov 18, 2011	13.25	13.43	12.99	13.20	8,649,695	+0.05(+0.35%)
Nov 17, 2011	13.46	13.48	12.99	13.16	13,954,847	-0.29(-2.16%)
Nov 16, 2011	13.28	13.77	13.21	13.45	12,953,280	-0.08(-0.62%)
Nov 15, 2011	13.29	13.73	13.19	13.53	11,537,233	+0.13(+0.97%)
Nov 14, 2011	13.30	13.44	13.16	13.40	9,130,362	-0.05(-0.34%)
Nov 11, 2011	13.34	13.61	13.30	13.45	12,637,506	+0.37(+2.87%)
Nov 10, 2011	13.32	13.35	12.81	13.07	9,254,847	+0.05(+0.35%)
Nov 09, 2011	13.24	13.51	13.00	13.03	12,887,814	-0.70(-5.07%)
Nov 08, 2011	13.81	13.93	13.38	13.72	11,353,742	+0.06(+0.45%)
Nov 07, 2011	13.51	13.73	13.30	13.66	8,449,273	+0.03(+0.22%)
Nov 04, 2011	13.64	13.77	13.38	13.63	7,824,406	-0.05(-0.39%)
Nov 03, 2011	14.07	14.10	13.05	13.68	22,432,808	-0.83(-5.74%)
Nov 02, 2011	14.34	14.78	14.17	14.52	10,455,874	+0.60(+4.28%)

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.