Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.54	13.61	13.02	13.13	6,676,702	-0.35(-2.63%)
Jan 30, 2012	13.68	13.73	13.43	13.48	4,793,217	-0.39(-2.78%)
Jan 27, 2012	13.97	14.07	13.73	13.87	2,212,847	-0.18(-1.26%)
Jan 26, 2012	14.34	14.43	13.98	14.05	2,344,828	-0.23(-1.59%)
Jan 25, 2012	14.26	14.32	14.01	14.27	2,255,354	+0.02(+0.13%)
Jan 24, 2012	13.92	14.29	13.91	14.25	1,659,491	+0.21(+1.52%)
Jan 23, 2012	14.22	14.37	14.02	14.04	1,508,917	-0.14(-0.99%)
Jan 20, 2012	14.41	14.42	14.14	14.18	1,791,604	-0.26(-1.78%)
Jan 19, 2012	14.30	14.52	14.13	14.44	2,421,777	+0.15(+1.07%)
Jan 18, 2012	13.92	14.33	13.87	14.28	2,298,799	+0.36(+2.59%)
Jan 17, 2012	14.00	14.05	13.85	13.92	2,504,115	+0.17(+1.20%)
Jan 13, 2012	13.73	13.80	13.59	13.76	3,197,431	-0.09(-0.66%)
Jan 12, 2012	13.76	13.87	13.67	13.85	1,884,905	+0.13(+0.94%)
Jan 11, 2012	13.66	13.83	13.54	13.72	3,276,221	+0.01(+0.09%)
Jan 10, 2012	13.97	13.97	13.56	13.71	3,799,564	-0.06(-0.44%)
Jan 09, 2012	13.99	14.05	13.75	13.77	3,270,388	-0.15(-1.10%)
Jan 06, 2012	14.12	14.16	13.90	13.92	2,957,402	-0.23(-1.60%)
Jan 05, 2012	14.25	14.44	13.97	14.15	4,243,789	-0.13(-0.90%)
Jan 04, 2012	14.17	14.33	14.16	14.28	3,877,354	+0.18(+1.30%)
Dec 30, 2011	14.57	14.57	14.09	14.09	2,341,863	-0.47(-3.23%)
Dec 29, 2011	14.41	14.59	14.33	14.57	1,407,495	+0.22(+1.53%)
Dec 28, 2011	14.55	14.59	14.31	14.35	1,781,255	-0.18(-1.22%)
Dec 27, 2011	14.44	14.59	14.36	14.52	1,061,951	+0.04(+0.30%)
Dec 23, 2011	14.35	14.49	14.26	14.48	1,045,462	+0.41(+2.91%)
Dec 21, 2011	13.90	14.14	13.57	14.07	3,070,803	+0.22(+1.59%)
Dec 20, 2011	13.64	13.96	13.59	13.85	2,301,193	+0.47(+3.52%)
Dec 19, 2011	13.41	13.64	13.32	13.38	2,686,452	+0.06(+0.46%)
Dec 16, 2011	13.26	13.39	13.20	13.32	3,635,118	+0.20(+1.49%)
Dec 15, 2011	13.24	13.28	13.05	13.12	3,143,221	+0.03(+0.23%)
Dec 14, 2011	13.32	13.46	13.05	13.09	2,872,520	-0.36(-2.68%)
Dec 13, 2011	13.94	14.02	13.35	13.45	2,354,688	-0.46(-3.30%)
Dec 12, 2011	13.81	13.91	13.63	13.91	2,187,115	-0.05(-0.35%)
Dec 09, 2011	13.72	14.04	13.70	13.96	7,560,888	+0.29(+2.12%)
Dec 08, 2011	13.92	13.96	13.62	13.67	7,956,534	-0.34(-2.46%)
Dec 07, 2011	13.74	14.07	13.71	14.01	2,443,152	+0.21(+1.49%)
Dec 06, 2011	13.86	13.94	13.71	13.81	1,834,040	-0.01(-0.09%)
Dec 05, 2011	13.79	13.97	13.72	13.82	1,890,626	+0.28(+2.05%)
Dec 02, 2011	13.72	13.82	13.51	13.54	2,853,434	-0.03(-0.22%)
Dec 01, 2011	13.54	13.80	13.42	13.57	2,223,610	+0.05(+0.36%)
Nov 30, 2011	13.36	13.63	13.27	13.52	2,769,585	+0.60(+4.68%)
Nov 29, 2011	12.85	12.98	12.70	12.92	1,610,430	+0.15(+1.18%)
Nov 28, 2011	12.81	12.89	12.67	12.77	1,777,765	+0.39(+3.17%)
Nov 25, 2011	12.39	12.58	12.36	12.38	789,786	-0.07(-0.53%)
Nov 23, 2011	12.62	12.71	12.40	12.44	1,511,408	-0.36(-2.79%)
Nov 22, 2011	12.75	12.93	12.63	12.80	1,943,464	+0.06(+0.47%)
Nov 21, 2011	12.97	13.00	12.62	12.74	2,249,902	-0.48(-3.61%)
Nov 18, 2011	13.37	13.39	13.13	13.22	1,953,012	-0.04(-0.27%)
Nov 17, 2011	13.49	13.58	13.15	13.25	1,987,494	-0.22(-1.61%)
Nov 16, 2011	13.55	13.78	13.44	13.47	2,760,937	-0.22(-1.59%)
Nov 15, 2011	13.58	13.75	13.44	13.69	2,391,322	+0.05(+0.40%)
Nov 14, 2011	13.66	13.75	13.52	13.63	1,717,470	-0.05(-0.40%)
Nov 11, 2011	13.52	13.77	13.51	13.69	1,877,048	+0.33(+2.44%)
Nov 10, 2011	13.19	13.45	13.14	13.36	2,372,383	+0.34(+2.60%)
Nov 09, 2011	13.19	13.26	12.96	13.02	2,411,203	-0.48(-3.58%)
Nov 08, 2011	13.37	13.53	13.10	13.51	2,223,317	+0.23(+1.73%)
Nov 07, 2011	13.14	13.28	12.96	13.28	1,782,466	+0.07(+0.55%)
Nov 04, 2011	13.04	13.23	12.94	13.20	1,900,037	+0.00(+0.00%)
Nov 03, 2011	13.18	13.26	12.84	13.20	2,592,059	+0.15(+1.16%)
Nov 02, 2011	12.91	13.11	12.82	13.05	2,896,774	+0.36(+2.86%)

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.