Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.69	11.81	11.60	11.75	8,311,625	+0.08(+0.71%)
Jan 30, 2012	11.57	11.71	11.50	11.67	10,960,101	+0.07(+0.60%)
Jan 27, 2012	11.76	11.76	11.54	11.60	9,275,146	-0.16(-1.35%)
Jan 26, 2012	11.96	12.00	11.73	11.76	8,699,537	-0.15(-1.28%)
Jan 25, 2012	11.78	11.94	11.68	11.91	7,710,105	+0.09(+0.75%)
Jan 24, 2012	11.72	11.86	11.66	11.82	6,200,801	-0.10(-0.85%)
Jan 23, 2012	12.00	12.04	11.92	11.93	6,391,463	-0.04(-0.37%)
Jan 20, 2012	11.93	11.98	11.73	11.97	16,445,541	+0.24(+2.06%)
Jan 19, 2012	12.04	12.05	11.72	11.73	8,696,695	-0.32(-2.69%)
Jan 18, 2012	12.15	12.18	12.02	12.05	5,429,237	-0.12(-0.99%)
Jan 17, 2012	12.29	12.33	12.10	12.18	8,860,525	+0.03(+0.21%)
Jan 13, 2012	12.14	12.21	12.08	12.15	4,462,108	-0.04(-0.37%)
Jan 12, 2012	12.35	12.38	12.17	12.19	5,106,919	-0.10(-0.83%)
Jan 11, 2012	12.43	12.46	12.28	12.30	2,803,703	-0.15(-1.18%)
Jan 10, 2012	12.63	12.66	12.42	12.44	4,749,554	-0.10(-0.76%)
Jan 09, 2012	12.44	12.55	12.43	12.54	2,957,564	+0.10(+0.82%)
Jan 06, 2012	12.58	12.63	12.41	12.44	4,939,304	-0.17(-1.31%)
Jan 05, 2012	12.53	12.64	12.47	12.60	6,271,092	+0.01(+0.05%)
Jan 04, 2012	12.61	12.78	12.56	12.60	4,077,699	-0.19(-1.49%)
Dec 30, 2011	12.86	12.89	12.77	12.79	2,501,070	-0.09(-0.69%)
Dec 29, 2011	12.83	12.90	12.80	12.88	2,419,064	+0.04(+0.30%)
Dec 28, 2011	12.96	13.02	12.80	12.84	2,639,573	-0.09(-0.69%)
Dec 27, 2011	12.84	12.94	12.80	12.93	2,028,186	+0.06(+0.45%)
Dec 23, 2011	12.72	12.88	12.67	12.87	2,095,528	+0.29(+2.33%)
Dec 21, 2011	12.44	12.58	12.37	12.58	4,033,696	+0.15(+1.23%)
Dec 20, 2011	12.26	12.46	12.24	12.42	3,943,270	+0.27(+2.20%)
Dec 19, 2011	12.30	12.34	12.12	12.16	3,697,762	-0.08(-0.62%)
Dec 16, 2011	12.20	12.31	12.19	12.23	7,670,450	+0.08(+0.63%)
Dec 15, 2011	12.02	12.20	11.96	12.16	5,351,848	+0.22(+1.81%)
Dec 14, 2011	12.18	12.26	11.93	11.94	9,132,753	-0.28(-2.29%)
Dec 13, 2011	12.44	12.49	12.17	12.22	6,292,590	-0.15(-1.24%)
Dec 12, 2011	12.49	12.52	12.23	12.37	4,281,868	-0.25(-1.97%)
Dec 09, 2011	12.43	12.65	12.38	12.62	7,077,893	+0.26(+2.11%)
Dec 08, 2011	12.57	12.58	12.31	12.36	4,644,882	-0.24(-1.92%)
Dec 07, 2011	12.47	12.66	12.43	12.60	4,974,618	+0.08(+0.61%)
Dec 06, 2011	12.64	12.67	12.52	12.53	5,261,822	-0.07(-0.56%)
Dec 05, 2011	12.66	12.70	12.53	12.60	4,684,334	+0.10(+0.81%)
Dec 02, 2011	12.68	12.70	12.48	12.49	4,340,410	-0.11(-0.86%)
Dec 01, 2011	12.61	12.70	12.58	12.60	4,398,095	-0.06(-0.50%)
Nov 30, 2011	12.51	12.68	12.42	12.66	8,193,584	+0.43(+3.54%)
Nov 29, 2011	12.14	12.28	12.13	12.23	4,265,631	+0.16(+1.32%)
Nov 28, 2011	12.09	12.19	11.99	12.07	4,441,519	+0.24(+2.04%)
Nov 25, 2011	11.84	11.95	11.83	11.83	1,920,418	-0.06(-0.48%)
Nov 23, 2011	11.94	11.96	11.83	11.89	4,450,588	-0.14(-1.16%)
Nov 22, 2011	12.11	12.16	11.98	12.03	4,523,340	-0.07(-0.58%)
Nov 21, 2011	12.18	12.22	12.00	12.10	4,194,536	-0.22(-1.81%)
Nov 18, 2011	12.37	12.42	12.28	12.32	3,742,264	+0.01(+0.05%)
Nov 17, 2011	12.28	12.42	12.19	12.31	6,431,643	+0.05(+0.42%)
Nov 16, 2011	12.39	12.47	12.24	12.26	5,460,169	-0.21(-1.68%)
Nov 15, 2011	12.17	12.52	12.10	12.47	10,195,172	+0.22(+1.82%)
Nov 14, 2011	12.42	12.45	12.12	12.25	10,214,835	-0.22(-1.80%)
Nov 11, 2011	12.45	12.51	12.39	12.48	7,953,228	+0.16(+1.28%)
Nov 10, 2011	12.46	12.51	12.18	12.32	10,762,360	-0.02(-0.15%)
Nov 09, 2011	12.55	12.63	12.28	12.34	10,003,722	-0.37(-2.92%)
Nov 08, 2011	12.82	12.85	12.63	12.71	7,971,076	-0.11(-0.88%)
Nov 07, 2011	12.83	12.87	12.66	12.82	4,453,965	+0.03(+0.20%)
Nov 04, 2011	12.70	12.86	12.65	12.80	7,368,381	+0.01(+0.05%)
Nov 03, 2011	12.61	12.83	12.57	12.79	9,782,497	+0.14(+1.10%)
Nov 02, 2011	12.92	13.53	12.40	12.65	19,146,450	-0.09(-0.74%)

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.