Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.79	14.79	14.67	14.70	3,874,618	+0.09(+0.61%)
Jan 30, 2012	14.55	14.67	14.54	14.61	5,973,958	+0.06(+0.42%)
Jan 27, 2012	14.62	14.68	14.52	14.55	2,788,880	-0.07(-0.50%)
Jan 26, 2012	14.55	14.69	14.49	14.62	3,172,782	+0.04(+0.29%)
Jan 25, 2012	14.45	14.61	14.39	14.58	3,297,288	+0.03(+0.21%)
Jan 24, 2012	14.50	14.56	14.48	14.55	3,440,124	-0.02(-0.13%)
Jan 23, 2012	14.52	14.63	14.50	14.57	2,734,688	+0.10(+0.70%)
Jan 20, 2012	14.50	14.47	14.35	14.46	2,829,573	-0.04(-0.27%)
Jan 19, 2012	14.33	14.55	14.27	14.50	6,260,423	-0.21(-1.41%)
Jan 18, 2012	14.54	14.72	14.53	14.71	5,058,973	+0.21(+1.43%)
Jan 17, 2012	14.41	14.60	14.40	14.50	4,551,325	+0.25(+1.76%)
Jan 13, 2012	14.19	14.29	14.12	14.25	3,804,707	-0.17(-1.21%)
Jan 12, 2012	14.33	14.45	14.26	14.43	3,918,542	+0.14(+1.00%)
Jan 11, 2012	14.21	14.33	14.17	14.28	4,261,528	+0.01(+0.09%)
Jan 10, 2012	14.25	14.33	14.22	14.27	3,941,917	+0.06(+0.41%)
Jan 09, 2012	14.26	14.27	14.15	14.21	4,867,328	-0.12(-0.85%)
Jan 06, 2012	14.23	14.38	14.16	14.34	3,291,646	+0.04(+0.26%)
Jan 05, 2012	14.19	14.32	14.14	14.30	4,268,663	-0.19(-1.31%)
Jan 04, 2012	14.49	14.52	14.36	14.49	5,322,884	+0.36(+2.55%)
Dec 30, 2011	14.00	14.18	14.00	14.13	3,502,444	+0.13(+0.91%)
Dec 29, 2011	13.97	14.02	13.90	14.00	1,900,494	+0.07(+0.48%)
Dec 28, 2011	14.08	14.09	13.92	13.93	3,159,271	-0.21(-1.49%)
Dec 27, 2011	14.07	14.16	14.07	14.14	2,389,726	+0.02(+0.11%)
Dec 23, 2011	14.04	14.13	14.00	14.13	2,802,794	+0.26(+1.89%)
Dec 21, 2011	13.83	13.88	13.74	13.87	4,355,319	-0.02(-0.18%)
Dec 20, 2011	13.78	13.94	13.78	13.89	7,932,955	+0.02(+0.18%)
Dec 19, 2011	13.92	14.00	13.85	13.87	3,325,231	+0.05(+0.40%)
Dec 16, 2011	13.88	13.92	13.73	13.81	5,505,238	-0.08(-0.55%)
Dec 15, 2011	13.81	14.01	13.79	13.89	6,054,697	+0.11(+0.77%)
Dec 14, 2011	13.81	13.85	13.69	13.78	5,079,164	-0.13(-0.94%)
Dec 13, 2011	13.97	14.10	13.87	13.91	6,579,827	+0.00(+0.02%)
Dec 12, 2011	14.06	14.06	13.85	13.91	4,415,683	-0.19(-1.34%)
Dec 09, 2011	13.99	14.14	13.99	14.10	2,975,276	+0.18(+1.29%)
Dec 08, 2011	14.04	14.06	13.89	13.92	5,183,898	-0.03(-0.20%)
Dec 07, 2011	13.93	14.02	13.83	13.95	16,095,629	-0.05(-0.33%)
Dec 06, 2011	13.96	14.06	13.94	13.99	2,417,486	+0.12(+0.88%)
Dec 05, 2011	13.97	13.98	13.79	13.87	2,688,592	+0.07(+0.53%)
Dec 02, 2011	13.91	13.91	13.57	13.80	5,359,558	-0.09(-0.66%)
Dec 01, 2011	14.02	14.05	13.88	13.89	3,944,453	-0.15(-1.04%)
Nov 30, 2011	14.10	14.13	13.94	14.03	8,843,839	+0.44(+3.23%)
Nov 29, 2011	13.45	13.62	13.42	13.60	6,036,501	+0.24(+1.76%)
Nov 28, 2011	13.38	13.40	13.28	13.36	2,906,381	+0.38(+2.92%)
Nov 25, 2011	12.95	13.14	12.94	12.98	2,790,596	-0.10(-0.75%)
Nov 23, 2011	13.18	13.22	13.05	13.08	4,863,976	-0.27(-2.03%)
Nov 22, 2011	13.33	13.41	13.28	13.35	6,085,863	-0.14(-1.04%)
Nov 21, 2011	13.49	13.53	13.40	13.49	5,173,640	-0.25(-1.84%)
Nov 18, 2011	13.85	13.86	13.74	13.74	3,080,862	-0.01(-0.04%)
Nov 17, 2011	13.87	13.91	13.66	13.75	3,571,962	-0.05(-0.40%)
Nov 16, 2011	13.89	13.97	13.79	13.81	3,987,444	-0.26(-1.87%)
Nov 15, 2011	14.13	14.18	14.00	14.07	3,163,186	+0.05(+0.33%)
Nov 14, 2011	14.16	14.16	13.97	14.02	3,233,094	-0.19(-1.33%)
Nov 11, 2011	14.08	14.28	14.08	14.21	3,431,219	+0.34(+2.42%)
Nov 10, 2011	13.93	13.96	13.76	13.88	2,920,275	+0.14(+1.04%)
Nov 09, 2011	13.81	13.90	13.66	13.73	6,278,442	-0.52(-3.64%)
Nov 08, 2011	14.09	14.28	13.99	14.25	9,738,201	-0.20(-1.37%)
Nov 07, 2011	14.46	14.59	14.32	14.45	6,961,819	-0.13(-0.90%)
Nov 04, 2011	14.63	14.64	14.46	14.58	4,886,516	-0.03(-0.23%)
Nov 03, 2011	14.50	14.65	14.36	14.61	3,830,025	+0.19(+1.33%)
Nov 02, 2011	14.32	14.47	14.32	14.42	5,732,469	+0.06(+0.43%)

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.