Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	17.23	17.38	16.66	17.07	165,579	-0.05(-0.29%)
Jan 30, 2012	17.14	17.32	16.94	17.12	224,208	-0.17(-0.98%)
Jan 27, 2012	17.16	17.43	16.99	17.29	207,407	-0.02(-0.12%)
Jan 26, 2012	17.63	17.63	16.99	17.31	145,689	-0.26(-1.48%)
Jan 25, 2012	17.13	17.71	16.94	17.57	193,837	+0.40(+2.33%)
Jan 24, 2012	17.06	17.49	16.95	17.17	286,170	-0.04(-0.23%)
Jan 23, 2012	17.64	17.76	17.16	17.21	133,442	-0.41(-2.33%)
Jan 20, 2012	17.52	17.74	17.07	17.62	151,484	-0.03(-0.17%)
Jan 19, 2012	16.95	17.79	16.95	17.65	238,833	+0.22(+1.26%)
Jan 18, 2012	17.29	17.56	17.20	17.43	211,608	+0.12(+0.69%)
Jan 17, 2012	17.44	17.47	17.08	17.31	158,283	+0.01(+0.06%)
Jan 13, 2012	17.13	17.41	16.92	17.30	135,142	-0.12(-0.69%)
Jan 12, 2012	17.46	17.57	16.87	17.42	215,238	-0.02(-0.11%)
Jan 11, 2012	16.86	17.60	15.82	17.44	335,103	+0.51(+3.01%)
Jan 10, 2012	16.21	16.96	16.06	16.93	250,581	+0.99(+6.21%)
Jan 09, 2012	15.98	16.35	15.82	15.94	325,569	+0.08(+0.50%)
Jan 06, 2012	16.15	16.29	15.79	15.86	344,711	-0.31(-1.92%)
Jan 05, 2012	16.12	16.49	15.87	16.17	156,615	-0.01(-0.06%)
Jan 04, 2012	16.00	16.39	15.94	16.18	255,606	+0.84(+5.48%)
Dec 30, 2011	15.57	15.64	14.81	15.34	201,422	+0.51(+3.44%)
Dec 29, 2011	14.45	15.04	14.45	14.83	1,094,329	+0.42(+2.91%)
Dec 28, 2011	15.28	15.39	14.35	14.41	200,448	-1.00(-6.49%)
Dec 27, 2011	15.19	15.75	14.85	15.41	115,509	+0.11(+0.72%)
Dec 23, 2011	15.71	15.96	15.17	15.30	195,490	-0.48(-3.04%)
Dec 21, 2011	14.87	15.79	14.32	15.78	209,435	+0.88(+5.91%)
Dec 20, 2011	14.70	15.07	14.66	14.90	248,946	+0.62(+4.34%)
Dec 19, 2011	14.60	15.09	14.02	14.28	230,333	-0.17(-1.18%)
Dec 16, 2011	14.91	15.36	14.34	14.45	1,042,575	-0.29(-1.97%)
Dec 15, 2011	14.90	14.92	14.49	14.74	161,031	+0.07(+0.48%)
Dec 14, 2011	14.88	16.53	14.60	14.67	266,853	-0.38(-2.52%)
Dec 13, 2011	15.46	15.69	14.98	15.05	255,684	-0.58(-3.71%)
Dec 12, 2011	15.68	15.76	15.36	15.63	160,114	-0.23(-1.45%)
Dec 09, 2011	15.35	16.03	13.64	15.86	210,348	+0.60(+3.93%)
Dec 08, 2011	15.77	15.79	15.15	15.26	495,398	-0.75(-4.68%)
Dec 07, 2011	15.80	16.06	15.49	16.01	250,095	+0.03(+0.19%)
Dec 06, 2011	15.58	16.00	15.58	15.98	276,446	+0.41(+2.63%)
Dec 05, 2011	15.63	15.73	15.44	15.57	263,252	+0.31(+2.03%)
Dec 02, 2011	15.41	15.65	15.06	15.26	207,266	+0.11(+0.73%)
Dec 01, 2011	15.06	15.45	14.75	15.15	254,826	-0.01(-0.07%)
Nov 30, 2011	13.84	15.16	13.84	15.16	638,487	+1.82(+13.64%)
Nov 29, 2011	13.65	13.65	13.18	13.34	193,604	-0.35(-2.56%)
Nov 28, 2011	13.70	14.26	13.35	13.69	365,968	+0.38(+2.85%)
Nov 25, 2011	13.56	13.90	13.29	13.31	289,305	-0.37(-2.70%)
Nov 23, 2011	14.22	14.27	13.63	13.68	322,726	-0.65(-4.54%)
Nov 22, 2011	15.13	15.29	14.25	14.33	373,245	-0.86(-5.66%)
Nov 21, 2011	15.33	15.58	15.02	15.19	141,268	-0.38(-2.44%)
Nov 18, 2011	15.30	15.63	15.30	15.57	181,945	+0.27(+1.76%)
Nov 17, 2011	14.76	15.57	14.76	15.30	328,935	-0.12(-0.78%)
Nov 16, 2011	15.38	15.89	15.23	15.42	158,091	-0.21(-1.34%)
Nov 15, 2011	15.07	15.72	14.91	15.63	121,885	+0.44(+2.90%)
Nov 14, 2011	15.58	15.75	15.04	15.19	213,061	-0.53(-3.37%)
Nov 11, 2011	15.17	15.86	15.15	15.72	159,632	+0.64(+4.24%)
Nov 10, 2011	15.29	15.34	14.94	15.08	130,939	+0.01(+0.07%)
Nov 09, 2011	15.69	15.81	15.04	15.07	313,306	-1.05(-6.51%)
Nov 08, 2011	16.07	16.22	15.62	16.12	178,092	+0.13(+0.81%)
Nov 07, 2011	16.00	16.17	15.37	15.99	178,406	+0.17(+1.07%)
Nov 04, 2011	15.76	15.98	15.50	15.82	149,148	-0.05(-0.32%)
Nov 03, 2011	15.83	15.99	15.45	15.87	333,762	+0.33(+2.12%)
Nov 02, 2011	15.00	15.68	15.00	15.54	522,781	+1.19(+8.29%)

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.