Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.34	15.41	15.15	15.19	2,222,808	-0.11(-0.73%)
Jan 30, 2012	15.18	15.33	15.09	15.30	2,142,242	+0.02(+0.11%)
Jan 27, 2012	15.20	15.34	15.12	15.28	1,387,602	+0.08(+0.54%)
Jan 26, 2012	15.13	15.21	15.01	15.20	1,663,493	+0.13(+0.85%)
Jan 25, 2012	14.92	15.08	14.83	15.07	2,788,721	+0.09(+0.63%)
Jan 24, 2012	14.83	15.00	14.83	14.98	1,122,980	+0.09(+0.63%)
Jan 23, 2012	14.83	14.89	14.66	14.88	1,614,028	+0.10(+0.67%)
Jan 20, 2012	14.77	14.88	14.70	14.78	2,395,077	+0.00(+0.00%)
Jan 19, 2012	14.88	14.96	14.69	14.78	2,327,636	+0.02(+0.11%)
Jan 18, 2012	14.65	14.82	14.65	14.77	1,649,920	+0.09(+0.60%)
Jan 17, 2012	14.81	14.82	14.66	14.68	1,635,729	-0.03(-0.23%)
Jan 13, 2012	14.65	14.77	14.62	14.71	1,837,911	-0.03(-0.23%)
Jan 12, 2012	14.80	14.85	14.58	14.75	3,643,815	-0.05(-0.34%)
Jan 11, 2012	14.81	14.87	14.70	14.80	1,606,686	-0.07(-0.48%)
Jan 10, 2012	14.93	15.21	14.82	14.87	2,612,854	+0.12(+0.79%)
Jan 09, 2012	14.74	14.80	14.63	14.75	2,346,038	+0.05(+0.34%)
Jan 06, 2012	14.91	14.96	14.70	14.70	1,621,696	-0.19(-1.27%)
Jan 05, 2012	14.70	14.91	14.63	14.89	1,692,077	+0.21(+1.40%)
Jan 04, 2012	14.96	14.97	14.68	14.68	2,535,934	+0.06(+0.42%)
Dec 30, 2011	14.75	14.95	14.62	14.62	2,235,846	-0.10(-0.68%)
Dec 29, 2011	14.54	14.77	14.54	14.72	870,680	+0.18(+1.26%)
Dec 28, 2011	14.72	14.77	14.53	14.54	1,054,067	-0.22(-1.50%)
Dec 27, 2011	14.54	14.85	14.49	14.76	1,279,051	+0.19(+1.33%)
Dec 23, 2011	14.60	14.67	14.47	14.57	926,343	+0.11(+0.73%)
Dec 21, 2011	14.39	14.47	14.32	14.46	1,742,668	+0.07(+0.46%)
Dec 20, 2011	14.34	14.45	14.33	14.40	2,030,861	+0.19(+1.37%)
Dec 19, 2011	14.39	14.44	14.18	14.20	2,653,168	-0.19(-1.31%)
Dec 16, 2011	14.13	14.40	14.12	14.39	6,738,213	+0.32(+2.25%)
Dec 15, 2011	13.86	14.10	13.77	14.07	2,585,193	+0.29(+2.09%)
Dec 14, 2011	13.68	13.82	13.64	13.79	3,145,269	+0.07(+0.52%)
Dec 13, 2011	14.02	14.05	13.70	13.71	3,752,827	-0.23(-1.67%)
Dec 12, 2011	14.09	14.11	13.88	13.95	3,408,508	-0.26(-1.83%)
Dec 09, 2011	14.10	14.27	14.04	14.21	2,004,352	+0.13(+0.94%)
Dec 08, 2011	14.25	14.36	14.06	14.07	3,876,590	-0.23(-1.59%)
Dec 07, 2011	14.30	14.49	14.27	14.30	45,110,520	-0.01(-0.08%)
Dec 06, 2011	14.36	14.44	14.22	14.31	5,640,294	+0.18(+1.30%)
Dec 05, 2011	14.10	14.19	14.04	14.13	3,554,488	+0.06(+0.43%)
Dec 02, 2011	14.04	14.36	13.70	14.07	14,067,284	-0.37(-2.57%)
Dec 01, 2011	14.56	14.56	14.41	14.44	3,771,483	-0.23(-1.55%)
Nov 30, 2011	14.29	14.69	14.21	14.67	14,906,890	+0.02(+0.15%)
Nov 29, 2011	14.69	14.73	14.55	14.65	2,635,069	-0.01(-0.04%)
Nov 28, 2011	14.58	14.67	14.45	14.65	1,346,622	+0.39(+2.72%)
Nov 25, 2011	14.29	14.56	14.24	14.26	721,475	-0.04(-0.31%)
Nov 23, 2011	14.61	14.63	14.30	14.31	1,586,020	-0.38(-2.57%)
Nov 22, 2011	14.57	14.79	14.54	14.68	2,997,466	+0.15(+1.03%)
Nov 21, 2011	14.61	14.72	14.43	14.54	1,727,905	-0.24(-1.65%)
Nov 18, 2011	14.58	14.82	14.54	14.78	1,234,830	+0.22(+1.52%)
Nov 17, 2011	14.63	14.78	14.51	14.56	1,520,197	-0.06(-0.42%)
Nov 16, 2011	14.59	14.83	14.50	14.62	1,563,832	-0.06(-0.41%)
Nov 15, 2011	14.43	14.75	14.37	14.68	1,626,218	+0.25(+1.73%)
Nov 14, 2011	14.61	14.61	14.38	14.43	1,587,487	-0.28(-1.88%)
Nov 11, 2011	14.55	14.72	14.43	14.71	1,444,624	+0.27(+1.84%)
Nov 10, 2011	14.60	14.66	14.36	14.44	1,612,987	-0.08(-0.57%)
Nov 09, 2011	14.72	15.01	14.48	14.52	2,207,595	-0.42(-2.78%)
Nov 08, 2011	14.91	15.05	14.65	14.94	2,110,404	+0.03(+0.19%)
Nov 07, 2011	14.82	15.11	14.72	14.91	1,273,165	+0.01(+0.04%)
Nov 04, 2011	14.94	14.95	14.71	14.91	1,376,182	-0.11(-0.74%)
Nov 03, 2011	14.97	15.07	14.64	15.02	1,646,036	+0.13(+0.86%)
Nov 02, 2011	14.83	14.98	14.68	14.89	1,285,810	+0.25(+1.70%)

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.