Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.57	18.60	18.30	18.41	251,891	+0.01(+0.05%)
Jan 30, 2012	18.54	18.58	18.23	18.40	285,588	-0.34(-1.81%)
Jan 27, 2012	18.44	18.81	18.22	18.74	479,073	+0.19(+1.02%)
Jan 26, 2012	18.66	18.67	18.19	18.55	361,278	-0.01(-0.05%)
Jan 25, 2012	18.30	18.59	18.11	18.56	212,362	+0.23(+1.25%)
Jan 24, 2012	18.14	18.40	17.96	18.33	421,998	+0.13(+0.71%)
Jan 23, 2012	18.18	18.31	17.97	18.20	324,833	+0.00(+0.00%)
Jan 20, 2012	17.87	18.34	17.87	18.20	397,056	+0.37(+2.08%)
Jan 19, 2012	17.92	18.10	17.67	17.83	665,352	-0.04(-0.22%)
Jan 18, 2012	17.66	17.88	17.53	17.87	428,893	+0.16(+0.90%)
Jan 17, 2012	17.85	17.98	17.61	17.71	493,996	-0.01(-0.06%)
Jan 13, 2012	17.68	17.83	17.47	17.72	487,683	-0.21(-1.17%)
Jan 12, 2012	17.25	17.95	17.12	17.93	828,688	+0.65(+3.76%)
Jan 11, 2012	17.27	17.32	17.08	17.28	591,257	-0.03(-0.17%)
Jan 10, 2012	17.09	17.32	17.02	17.31	755,419	+0.51(+3.04%)
Jan 09, 2012	16.70	16.85	16.41	16.80	668,208	+0.20(+1.20%)
Jan 06, 2012	16.69	16.80	16.42	16.60	902,201	-0.05(-0.30%)
Jan 05, 2012	16.49	16.67	16.07	16.65	1,708,723	+0.10(+0.60%)
Jan 04, 2012	16.23	16.58	16.01	16.55	1,276,528	+0.26(+1.60%)
Dec 30, 2011	16.45	16.58	16.29	16.29	341,966	-0.16(-0.97%)
Dec 29, 2011	16.49	16.74	16.44	16.45	304,093	+0.01(+0.06%)
Dec 28, 2011	17.00	17.04	16.43	16.44	413,570	-0.56(-3.29%)
Dec 27, 2011	16.94	17.10	16.64	17.00	253,788	-0.03(-0.18%)
Dec 23, 2011	16.70	17.06	16.64	17.03	176,595	+0.09(+0.53%)
Dec 21, 2011	16.90	16.99	16.55	16.94	272,619	+0.04(+0.24%)
Dec 20, 2011	16.55	16.94	16.55	16.90	449,350	+0.81(+5.03%)
Dec 19, 2011	16.94	17.01	16.06	16.09	971,240	-0.69(-4.11%)
Dec 16, 2011	16.74	17.18	16.58	16.78	1,088,832	+0.23(+1.39%)
Dec 15, 2011	16.61	16.63	16.23	16.55	462,359	+0.23(+1.41%)
Dec 14, 2011	16.58	16.91	16.30	16.32	500,582	-0.47(-2.80%)
Dec 13, 2011	17.54	17.74	16.67	16.79	646,917	-0.57(-3.28%)
Dec 12, 2011	17.47	17.50	16.94	17.36	503,072	-0.27(-1.53%)
Dec 09, 2011	17.33	17.80	17.13	17.63	904,445	+0.37(+2.14%)
Dec 08, 2011	17.38	17.61	17.15	17.26	899,745	-0.35(-1.99%)
Dec 07, 2011	17.37	17.93	17.24	17.61	971,056	+0.11(+0.63%)
Dec 06, 2011	17.40	17.71	17.23	17.50	684,216	+0.11(+0.63%)
Dec 05, 2011	17.38	17.66	17.14	17.39	486,258	+0.39(+2.29%)
Dec 02, 2011	17.02	17.24	16.75	17.00	783,802	+0.28(+1.67%)
Dec 01, 2011	17.18	17.21	16.69	16.72	795,196	-0.54(-3.13%)
Nov 30, 2011	16.67	17.29	16.46	17.26	1,299,465	+1.28(+8.01%)
Nov 29, 2011	16.20	16.20	15.65	15.98	1,059,827	-0.15(-0.93%)
Nov 28, 2011	15.73	16.13	15.66	16.13	662,437	+0.88(+5.77%)
Nov 25, 2011	15.54	15.72	15.16	15.25	312,647	-0.36(-2.31%)
Nov 23, 2011	15.36	15.74	15.07	15.61	785,022	+0.13(+0.84%)
Nov 22, 2011	15.32	15.79	15.22	15.48	719,330	+0.25(+1.64%)
Nov 21, 2011	15.36	15.53	15.08	15.23	925,210	-0.51(-3.24%)
Nov 18, 2011	15.70	15.91	15.62	15.74	563,402	+0.05(+0.32%)
Nov 17, 2011	15.74	15.94	15.47	15.69	719,085	-0.04(-0.25%)
Nov 16, 2011	16.15	16.21	15.71	15.73	1,182,718	-0.65(-3.97%)
Nov 15, 2011	16.40	16.69	16.21	16.38	1,197,623	-0.20(-1.21%)
Nov 14, 2011	17.01	17.05	16.50	16.58	899,927	-0.54(-3.15%)
Nov 11, 2011	17.11	17.42	16.95	17.12	669,988	+0.28(+1.66%)
Nov 10, 2011	17.44	17.64	16.70	16.84	831,552	-0.25(-1.46%)
Nov 09, 2011	17.38	17.63	16.95	17.09	1,002,503	-0.83(-4.63%)
Nov 08, 2011	18.00	18.10	17.65	17.92	808,601	+0.08(+0.45%)
Nov 07, 2011	18.12	18.20	17.58	17.84	623,336	-0.31(-1.71%)
Nov 04, 2011	18.35	18.38	17.95	18.15	454,762	-0.37(-2.00%)
Nov 03, 2011	18.47	18.62	17.76	18.52	755,256	+0.32(+1.76%)
Nov 02, 2011	17.93	18.31	17.60	18.20	929,190	+0.56(+3.17%)

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.