Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.38	14.59	13.82	14.10	21,207,450	-0.17(-1.19%)
Jan 30, 2012	13.99	14.37	13.93	14.27	13,197,276	+0.09(+0.66%)
Jan 27, 2012	13.99	14.39	13.92	14.18	19,429,356	+0.14(+0.96%)
Jan 26, 2012	14.54	14.57	13.92	14.04	16,502,497	-0.45(-3.08%)
Jan 25, 2012	14.09	14.61	13.85	14.49	23,326,194	+0.27(+1.90%)
Jan 24, 2012	13.72	14.31	13.68	14.22	20,049,326	+0.39(+2.85%)
Jan 23, 2012	13.82	13.97	13.66	13.82	13,887,816	+0.01(+0.04%)
Jan 20, 2012	13.55	13.82	13.41	13.82	15,502,508	+0.30(+2.22%)
Jan 19, 2012	13.66	13.70	13.40	13.52	16,981,010	-0.03(-0.22%)
Jan 18, 2012	13.14	13.64	13.12	13.55	26,847,700	+0.60(+4.63%)
Jan 17, 2012	12.45	12.97	12.43	12.95	25,158,134	+0.59(+4.80%)
Jan 13, 2012	12.18	12.48	12.10	12.35	14,607,645	+0.05(+0.38%)
Jan 12, 2012	11.97	12.41	11.93	12.31	23,027,076	+0.29(+2.40%)
Jan 11, 2012	11.73	12.06	11.59	12.02	19,682,008	+0.22(+1.84%)
Jan 10, 2012	11.72	11.89	11.67	11.80	16,073,363	+0.28(+2.40%)
Jan 09, 2012	12.03	12.05	11.50	11.53	18,809,724	-0.45(-3.73%)
Jan 06, 2012	11.76	12.01	11.66	11.97	18,429,076	+0.33(+2.83%)
Jan 05, 2012	12.00	11.71	11.24	11.64	34,635,724	-0.36(-2.99%)
Jan 04, 2012	12.30	12.37	11.93	12.00	26,931,586	-0.37(-2.99%)
Dec 30, 2011	12.14	12.45	12.13	12.37	9,145,458	+0.18(+1.45%)
Dec 29, 2011	12.20	12.24	12.06	12.20	10,939,022	-0.01(-0.10%)
Dec 28, 2011	12.50	12.55	12.12	12.21	10,858,214	-0.29(-2.30%)
Dec 27, 2011	12.39	12.59	12.33	12.50	8,418,768	+0.13(+1.05%)
Dec 23, 2011	12.43	12.47	12.24	12.37	5,748,204	+0.01(+0.05%)
Dec 21, 2011	12.18	12.40	12.02	12.36	13,428,769	+0.12(+1.01%)
Dec 20, 2011	11.95	12.28	11.91	12.24	10,823,942	+0.55(+4.68%)
Dec 19, 2011	12.11	12.11	11.65	11.69	9,914,584	-0.37(-3.07%)
Dec 16, 2011	12.08	12.28	11.94	12.06	16,733,945	+0.11(+0.88%)
Dec 15, 2011	12.17	12.22	11.91	11.96	11,681,285	-0.01(-0.10%)
Dec 14, 2011	11.91	12.06	11.76	11.97	16,112,203	-0.06(-0.49%)
Dec 13, 2011	12.25	12.37	11.91	12.03	13,367,367	-0.14(-1.16%)
Dec 12, 2011	12.26	12.33	11.95	12.17	14,925,403	-0.26(-2.13%)
Dec 09, 2011	12.43	12.50	12.25	12.43	15,743,838	+0.16(+1.29%)
Dec 08, 2011	12.75	12.76	12.17	12.27	20,267,426	-0.69(-5.35%)
Dec 07, 2011	13.12	13.13	12.83	12.97	14,956,116	-0.18(-1.39%)
Dec 06, 2011	13.31	13.37	13.08	13.15	14,094,981	-0.25(-1.89%)
Dec 05, 2011	13.41	13.61	13.20	13.40	16,924,108	+0.14(+1.06%)
Dec 02, 2011	13.18	13.65	13.17	13.26	21,830,408	+0.26(+1.99%)
Dec 01, 2011	13.07	13.25	12.88	13.00	11,801,223	-0.09(-0.67%)
Nov 30, 2011	13.17	13.41	12.92	13.09	19,893,502	+0.52(+4.11%)
Nov 29, 2011	12.54	12.75	12.37	12.57	19,861,582	+0.12(+0.94%)
Nov 28, 2011	12.59	12.61	12.33	12.45	13,829,415	+0.56(+4.75%)
Nov 25, 2011	11.93	12.14	11.86	11.89	4,886,020	-0.10(-0.83%)
Nov 23, 2011	12.10	12.28	11.97	11.99	15,177,115	-0.28(-2.30%)
Nov 22, 2011	12.41	12.63	12.23	12.27	19,555,708	-0.12(-0.95%)
Nov 21, 2011	12.67	12.75	12.15	12.39	26,199,160	-0.43(-3.35%)
Nov 18, 2011	12.91	13.17	12.75	12.82	23,907,438	-0.04(-0.27%)
Nov 17, 2011	13.09	13.49	12.71	12.85	28,990,394	-0.41(-3.06%)
Nov 16, 2011	14.08	14.21	13.22	13.26	37,715,532	-1.36(-9.33%)
Nov 15, 2011	14.22	14.74	14.18	14.62	17,482,014	+0.26(+1.84%)
Nov 14, 2011	14.49	14.58	14.11	14.36	18,220,870	-0.11(-0.77%)
Nov 11, 2011	15.22	15.29	14.33	14.47	28,529,964	-0.49(-3.28%)
Nov 10, 2011	15.00	15.28	14.41	14.96	19,366,312	+0.06(+0.39%)
Nov 09, 2011	14.98	15.40	14.86	14.90	21,776,622	-0.48(-3.11%)
Nov 08, 2011	15.37	15.45	15.14	15.38	16,020,470	+0.09(+0.57%)
Nov 07, 2011	14.88	15.31	14.83	15.29	16,515,059	+0.22(+1.47%)
Nov 04, 2011	14.76	15.07	14.49	15.07	17,017,000	+0.21(+1.41%)
Nov 03, 2011	14.90	14.96	14.49	14.86	16,324,346	+0.17(+1.15%)
Nov 02, 2011	14.57	14.73	14.34	14.69	17,281,378	+0.54(+3.80%)

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.