Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.28	15.37	15.03	15.20	1,818,162	+0.03(+0.17%)
Jan 30, 2012	15.00	15.21	14.99	15.17	1,419,751	+0.07(+0.46%)
Jan 27, 2012	14.98	15.20	14.96	15.10	1,772,014	+0.15(+1.02%)
Jan 26, 2012	15.31	15.31	14.91	14.95	1,767,532	-0.24(-1.55%)
Jan 25, 2012	14.92	15.21	14.80	15.19	1,993,077	+0.26(+1.75%)
Jan 24, 2012	14.87	14.97	14.77	14.93	1,838,825	+0.02(+0.13%)
Jan 23, 2012	14.84	14.92	14.83	14.91	2,703,849	+0.14(+0.95%)
Jan 20, 2012	14.75	14.78	14.72	14.77	2,025,685	-0.01(-0.04%)
Jan 19, 2012	14.82	14.85	14.77	14.77	3,463,128	+0.01(+0.04%)
Jan 18, 2012	14.64	14.77	14.58	14.77	6,051,820	-0.34(-2.28%)
Jan 17, 2012	15.71	15.85	14.92	15.11	4,914,464	-0.54(-3.47%)
Jan 13, 2012	15.37	15.70	15.29	15.65	1,712,991	+0.20(+1.28%)
Jan 12, 2012	15.89	15.93	15.43	15.45	2,464,772	-0.43(-2.69%)
Jan 11, 2012	16.20	16.21	15.81	15.88	1,557,786	-0.39(-2.39%)
Jan 10, 2012	16.42	16.53	16.24	16.27	1,099,395	+0.10(+0.63%)
Jan 09, 2012	16.23	16.30	16.00	16.17	1,395,399	-0.09(-0.55%)
Jan 06, 2012	16.64	16.64	16.19	16.26	1,660,191	-0.45(-2.67%)
Jan 05, 2012	16.85	16.90	16.60	16.71	1,424,994	-0.20(-1.21%)
Jan 04, 2012	16.74	16.94	16.67	16.91	1,657,355	+0.75(+4.66%)
Dec 30, 2011	16.01	16.20	15.98	16.16	1,151,463	+0.17(+1.08%)
Dec 29, 2011	15.86	16.01	15.79	15.98	1,239,897	+0.15(+0.97%)
Dec 28, 2011	16.21	16.23	15.79	15.83	1,307,938	-0.32(-1.98%)
Dec 27, 2011	16.16	16.24	16.08	16.15	757,235	-0.10(-0.59%)
Dec 23, 2011	16.14	16.27	16.14	16.25	1,248,273	+0.56(+3.58%)
Dec 21, 2011	15.37	15.72	15.31	15.68	1,794,810	+0.31(+2.03%)
Dec 20, 2011	15.40	15.68	15.36	15.37	1,980,835	+0.19(+1.22%)
Dec 19, 2011	15.65	15.71	15.16	15.19	1,955,365	-0.43(-2.74%)
Dec 16, 2011	15.28	15.65	15.24	15.61	2,814,582	+0.36(+2.38%)
Dec 15, 2011	15.27	15.37	15.10	15.25	1,459,221	+0.10(+0.63%)
Dec 14, 2011	15.29	15.40	15.00	15.15	2,052,661	-0.36(-2.34%)
Dec 13, 2011	15.96	16.20	15.38	15.52	1,682,994	-0.43(-2.72%)
Dec 12, 2011	16.18	16.18	15.70	15.95	1,158,051	-0.42(-2.57%)
Dec 09, 2011	16.13	16.39	16.03	16.37	832,700	+0.36(+2.23%)
Dec 08, 2011	16.38	16.54	15.99	16.02	1,206,834	-0.56(-3.35%)
Dec 07, 2011	16.53	16.67	16.40	16.57	1,126,701	-0.10(-0.57%)
Dec 06, 2011	16.65	16.83	16.51	16.67	1,259,898	+0.06(+0.38%)
Dec 05, 2011	16.72	16.86	16.48	16.60	1,488,016	+0.16(+0.97%)
Dec 02, 2011	16.62	16.65	16.42	16.44	1,772,879	+0.04(+0.23%)
Dec 01, 2011	16.81	16.90	16.38	16.41	1,936,723	-0.31(-1.87%)
Nov 30, 2011	16.56	16.92	16.53	16.72	1,632,943	+0.55(+3.39%)
Nov 29, 2011	16.04	16.23	15.91	16.17	1,139,609	+0.21(+1.32%)
Nov 28, 2011	16.10	16.17	15.86	15.96	1,123,446	+0.52(+3.35%)
Nov 25, 2011	15.53	15.71	15.43	15.44	587,740	-0.15(-0.94%)
Nov 23, 2011	15.88	15.88	15.48	15.59	1,264,293	-0.39(-2.44%)
Nov 22, 2011	16.25	16.30	15.81	15.98	1,556,369	-0.22(-1.38%)
Nov 21, 2011	16.35	16.35	15.88	16.20	1,454,740	-0.35(-2.12%)
Nov 18, 2011	16.79	16.81	16.51	16.55	1,327,769	-0.13(-0.77%)
Nov 17, 2011	17.11	17.19	16.56	16.68	1,560,308	-0.39(-2.28%)
Nov 16, 2011	17.07	17.51	17.02	17.07	1,838,319	-0.11(-0.67%)
Nov 15, 2011	17.18	17.31	16.98	17.18	1,628,966	-0.17(-0.96%)
Nov 14, 2011	17.19	17.40	17.07	17.35	1,605,964	+0.13(+0.74%)
Nov 11, 2011	17.29	17.52	17.15	17.22	1,897,278	-0.03(-0.15%)
Nov 10, 2011	17.90	17.90	17.02	17.25	2,366,318	-0.45(-2.56%)
Nov 09, 2011	17.80	18.05	17.63	17.70	1,502,288	-0.59(-3.21%)
Nov 08, 2011	18.27	18.33	18.03	18.29	1,137,925	-0.07(-0.38%)
Nov 07, 2011	18.33	18.49	18.20	18.36	1,498,032	-0.01(-0.07%)
Nov 04, 2011	18.13	18.41	17.94	18.37	1,078,787	+0.13(+0.70%)
Nov 03, 2011	18.07	18.27	17.76	18.24	1,518,980	+0.33(+1.85%)
Nov 02, 2011	17.75	17.98	17.66	17.91	1,121,169	+0.40(+2.26%)

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.