Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.41	14.44	14.26	14.28	494,761	-0.02(-0.13%)
Jan 30, 2012	14.15	14.31	14.11	14.30	1,420,795	-0.05(-0.33%)
Jan 27, 2012	14.32	14.38	14.31	14.34	692,630	+0.01(+0.07%)
Jan 26, 2012	14.43	14.45	14.31	14.34	172,867	+0.01(+0.10%)
Jan 25, 2012	14.07	14.34	14.05	14.32	1,610,129	+0.17(+1.24%)
Jan 24, 2012	14.07	14.18	14.04	14.15	209,490	-0.08(-0.53%)
Jan 23, 2012	14.18	14.27	14.17	14.22	417,081	+0.06(+0.43%)
Jan 20, 2012	14.09	14.17	14.08	14.16	1,109,765	+0.03(+0.20%)
Jan 19, 2012	13.99	14.13	13.99	14.13	5,600,771	+0.21(+1.49%)
Jan 18, 2012	13.76	13.95	13.76	13.92	1,084,619	+0.25(+1.80%)
Jan 17, 2012	13.73	13.77	13.65	13.68	387,172	+0.13(+0.98%)
Jan 13, 2012	13.59	13.59	13.42	13.55	212,644	-0.14(-1.04%)
Jan 12, 2012	13.68	13.73	13.60	13.69	209,509	+0.05(+0.35%)
Jan 11, 2012	13.59	13.66	13.55	13.64	123,429	-0.08(-0.55%)
Jan 10, 2012	13.71	13.76	13.69	13.72	157,170	+0.24(+1.79%)
Jan 09, 2012	13.53	13.53	13.41	13.47	347,401	+0.05(+0.35%)
Jan 06, 2012	13.55	13.55	13.42	13.43	182,430	-0.17(-1.25%)
Jan 05, 2012	13.62	13.62	13.51	13.60	195,869	-0.23(-1.64%)
Jan 04, 2012	13.77	13.83	13.72	13.82	212,773	+0.36(+2.70%)
Dec 30, 2011	13.44	13.47	13.41	13.46	330,340	+0.03(+0.21%)
Dec 29, 2011	13.25	13.43	13.25	13.43	469,602	+0.23(+1.76%)
Dec 28, 2011	13.41	13.43	13.18	13.20	685,848	-0.26(-1.93%)
Dec 27, 2011	13.44	13.49	13.39	13.46	560,989	-0.06(-0.42%)
Dec 23, 2011	13.41	13.52	13.41	13.52	322,582	+0.25(+1.85%)
Dec 21, 2011	13.24	13.29	13.17	13.27	232,217	-0.05(-0.39%)
Dec 20, 2011	13.21	13.34	13.20	13.32	678,103	+0.43(+3.34%)
Dec 19, 2011	13.05	13.12	12.87	12.89	977,464	-0.18(-1.37%)
Dec 16, 2011	13.11	13.18	12.98	13.07	362,060	+0.02(+0.19%)
Dec 15, 2011	13.20	13.21	13.03	13.05	593,504	+0.01(+0.07%)
Dec 14, 2011	13.06	13.17	12.99	13.04	483,060	-0.19(-1.41%)
Dec 13, 2011	13.40	13.51	13.14	13.23	294,311	-0.12(-0.91%)
Dec 12, 2011	13.46	13.46	13.28	13.35	317,903	-0.40(-2.93%)
Dec 09, 2011	13.53	13.79	13.53	13.75	192,426	+0.28(+2.08%)
Dec 08, 2011	13.65	13.69	13.45	13.47	384,164	-0.35(-2.54%)
Dec 07, 2011	13.74	13.89	13.61	13.82	10,480,949	-0.01(-0.10%)
Dec 06, 2011	13.81	13.92	13.77	13.83	276,819	-0.08(-0.60%)
Dec 05, 2011	13.98	14.03	13.82	13.92	163,176	+0.17(+1.22%)
Dec 02, 2011	13.89	13.93	13.74	13.75	193,762	-0.02(-0.14%)
Dec 01, 2011	13.77	13.88	13.73	13.77	416,434	-0.07(-0.51%)
Nov 30, 2011	13.72	13.84	13.70	13.84	556,448	+0.62(+4.67%)
Nov 29, 2011	13.17	13.30	13.09	13.22	731,964	+0.14(+1.07%)
Nov 28, 2011	13.09	13.18	13.00	13.08	217,963	+0.52(+4.13%)
Nov 25, 2011	12.58	12.76	12.56	12.56	193,105	-0.05(-0.37%)
Nov 23, 2011	12.88	12.88	12.61	12.61	438,455	-0.39(-3.02%)
Nov 22, 2011	13.03	13.10	12.91	13.00	571,315	-0.15(-1.17%)
Nov 21, 2011	13.09	13.18	12.90	13.16	552,327	-0.18(-1.37%)
Nov 18, 2011	13.49	13.49	13.34	13.34	279,243	+0.07(+0.49%)
Nov 17, 2011	13.64	13.64	13.26	13.27	714,582	-0.29(-2.14%)
Nov 16, 2011	13.69	13.80	13.56	13.56	140,768	-0.27(-1.93%)
Nov 15, 2011	13.75	13.88	13.71	13.83	245,052	+0.04(+0.27%)
Nov 14, 2011	13.87	13.89	13.73	13.79	199,687	-0.24(-1.70%)
Nov 11, 2011	13.92	14.11	13.92	14.03	207,983	+0.30(+2.22%)
Nov 10, 2011	13.81	13.81	13.60	13.73	365,076	+0.17(+1.24%)
Nov 09, 2011	13.78	13.80	13.53	13.56	46,553	-0.75(-5.26%)
Nov 08, 2011	14.17	14.33	14.03	14.31	213,600	+0.24(+1.70%)
Nov 07, 2011	14.03	14.13	13.94	14.07	186,821	+0.04(+0.27%)
Nov 04, 2011	13.99	14.11	13.89	14.03	310,002	-0.16(-1.12%)
Nov 03, 2011	14.11	14.26	13.91	14.19	53,384	+0.29(+2.09%)
Nov 02, 2011	13.92	13.97	13.80	13.90	85,791	+0.24(+1.75%)

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.