Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.84	18.97	18.48	18.62	5,249,480	-0.11(-0.57%)
Jan 30, 2012	18.66	18.87	18.45	18.73	4,997,927	-0.13(-0.68%)
Jan 27, 2012	18.66	18.98	18.61	18.86	4,638,085	+0.09(+0.47%)
Jan 26, 2012	19.73	19.87	18.60	18.77	12,034,380	-0.88(-4.45%)
Jan 25, 2012	19.82	20.31	19.30	19.65	10,833,328	-0.28(-1.38%)
Jan 24, 2012	19.65	20.00	19.57	19.92	6,137,020	+0.07(+0.34%)
Jan 23, 2012	19.83	20.10	19.69	19.85	7,659,813	-0.05(-0.27%)
Jan 20, 2012	19.65	20.20	19.36	19.91	10,459,198	+0.61(+3.14%)
Jan 19, 2012	19.96	19.96	19.18	19.30	9,189,934	-0.49(-2.48%)
Jan 18, 2012	19.83	20.07	19.59	19.79	5,629,395	+0.04(+0.20%)
Jan 17, 2012	20.07	20.08	19.66	19.75	4,455,793	-0.06(-0.31%)
Jan 13, 2012	19.46	19.89	19.26	19.81	4,453,114	+0.12(+0.61%)
Jan 12, 2012	19.39	19.70	19.09	19.69	4,157,506	+0.36(+1.88%)
Jan 11, 2012	19.01	19.38	18.97	19.33	3,759,924	+0.15(+0.81%)
Jan 10, 2012	19.47	19.51	19.09	19.17	4,605,327	+0.09(+0.46%)
Jan 09, 2012	18.78	19.12	18.75	19.09	5,483,496	+0.30(+1.58%)
Jan 06, 2012	18.48	18.87	18.22	18.79	5,990,186	+0.36(+1.97%)
Jan 05, 2012	17.82	18.66	17.69	18.43	4,983,813	+0.39(+2.16%)
Jan 04, 2012	17.94	18.07	17.71	18.04	3,654,115	+0.67(+3.88%)
Dec 30, 2011	17.44	17.52	17.35	17.36	1,280,584	-0.15(-0.88%)
Dec 29, 2011	17.28	17.62	17.24	17.52	2,174,425	+0.26(+1.48%)
Dec 28, 2011	17.49	17.59	17.21	17.26	2,656,298	-0.28(-1.57%)
Dec 27, 2011	17.63	17.75	17.53	17.54	2,134,390	-0.11(-0.65%)
Dec 23, 2011	17.56	17.70	17.39	17.65	2,556,423	+0.65(+3.84%)
Dec 21, 2011	16.90	17.05	16.68	17.00	3,356,034	+0.09(+0.56%)
Dec 20, 2011	16.58	17.05	16.54	16.91	4,666,388	+0.67(+4.10%)
Dec 19, 2011	16.75	16.81	16.17	16.24	3,602,229	-0.41(-2.47%)
Dec 16, 2011	16.92	17.22	16.58	16.65	6,177,902	-0.24(-1.39%)
Dec 15, 2011	17.16	17.22	16.73	16.89	4,187,613	+0.05(+0.28%)
Dec 14, 2011	16.73	17.07	16.72	16.84	5,066,035	-0.03(-0.16%)
Dec 13, 2011	17.39	17.48	16.68	16.87	6,094,138	-0.43(-2.49%)
Dec 12, 2011	17.41	17.46	17.18	17.30	5,099,408	-0.47(-2.64%)
Dec 09, 2011	17.37	17.89	17.26	17.77	5,022,889	+0.51(+2.95%)
Dec 08, 2011	17.59	17.62	17.15	17.26	5,951,546	-0.62(-3.45%)
Dec 07, 2011	17.30	17.93	16.99	17.87	5,159,325	+0.52(+2.97%)
Dec 06, 2011	17.42	17.57	17.23	17.36	3,064,970	-0.03(-0.19%)
Dec 05, 2011	17.28	17.57	17.18	17.39	6,260,865	+0.49(+2.90%)
Dec 02, 2011	17.08	17.32	16.79	16.90	5,701,664	+0.05(+0.28%)
Dec 01, 2011	16.89	16.89	16.55	16.85	3,218,470	-0.05(-0.32%)
Nov 30, 2011	16.53	16.92	16.30	16.91	7,181,624	+0.86(+5.35%)
Nov 29, 2011	15.95	16.22	15.78	16.05	3,847,491	+0.14(+0.89%)
Nov 28, 2011	16.01	16.10	15.73	15.91	4,550,103	+0.48(+3.08%)
Nov 25, 2011	15.37	15.69	15.33	15.43	1,639,913	+0.10(+0.66%)
Nov 23, 2011	15.90	15.90	15.31	15.33	6,824,886	-0.68(-4.23%)
Nov 22, 2011	16.15	16.30	15.93	16.01	3,415,993	-0.14(-0.87%)
Nov 21, 2011	16.43	16.45	16.14	16.15	5,592,728	-0.54(-3.25%)
Nov 18, 2011	16.94	17.09	16.65	16.69	5,706,337	-0.12(-0.72%)
Nov 17, 2011	17.19	17.36	16.71	16.81	4,670,530	-0.40(-2.34%)
Nov 16, 2011	17.27	17.72	17.15	17.22	5,115,119	-0.29(-1.68%)
Nov 15, 2011	17.27	17.62	17.10	17.51	3,395,343	+0.17(+0.97%)
Nov 14, 2011	17.68	17.69	17.20	17.34	4,222,726	-0.40(-2.27%)
Nov 11, 2011	17.54	17.85	17.50	17.75	4,646,073	+0.56(+3.24%)
Nov 10, 2011	17.39	17.53	17.09	17.19	4,803,215	+0.07(+0.39%)
Nov 09, 2011	17.44	17.61	17.05	17.12	6,836,812	-0.88(-4.88%)
Nov 08, 2011	17.64	18.10	17.55	18.00	5,771,418	+0.52(+2.95%)
Nov 07, 2011	17.18	17.51	16.98	17.48	5,046,765	+0.27(+1.56%)
Nov 04, 2011	17.21	17.29	16.82	17.22	4,935,469	-0.21(-1.23%)
Nov 03, 2011	17.31	17.48	16.76	17.43	7,172,974	+0.32(+1.88%)
Nov 02, 2011	17.04	17.20	16.77	17.11	5,833,689	+0.47(+2.82%)

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.