Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.85	22.36	20.51	20.62	1,997,100	-0.60(-2.84%)
Jan 30, 2012	21.47	21.47	20.84	21.22	817,452	-0.36(-1.65%)
Jan 27, 2012	20.89	21.58	20.42	21.57	2,384,890	+0.52(+2.46%)
Jan 26, 2012	21.38	21.86	20.96	21.06	1,176,890	-0.11(-0.52%)
Jan 25, 2012	21.03	21.22	20.93	21.17	1,775,157	+0.21(+1.01%)
Jan 24, 2012	20.77	21.13	20.71	20.96	1,014,750	-0.02(-0.08%)
Jan 23, 2012	20.93	21.30	20.70	20.97	701,985	+0.02(+0.08%)
Jan 20, 2012	21.08	21.19	20.85	20.96	577,955	-0.19(-0.88%)
Jan 19, 2012	21.06	21.30	21.02	21.14	1,407,302	+0.25(+1.18%)
Jan 18, 2012	20.51	21.01	20.43	20.90	977,503	+0.31(+1.48%)
Jan 17, 2012	20.93	21.23	20.43	20.59	1,004,158	-0.12(-0.57%)
Jan 13, 2012	20.59	20.83	20.38	20.71	812,910	-0.07(-0.33%)
Jan 12, 2012	20.79	20.82	20.21	20.78	1,107,751	+0.10(+0.49%)
Jan 11, 2012	20.51	20.71	20.31	20.68	1,523,802	+0.09(+0.41%)
Jan 10, 2012	20.56	20.86	20.43	20.59	1,621,911	+0.37(+1.85%)
Jan 09, 2012	19.88	20.28	19.79	20.22	813,964	+0.59(+3.03%)
Jan 06, 2012	19.66	19.80	19.27	19.62	927,977	+0.14(+0.70%)
Jan 05, 2012	19.24	19.64	18.91	19.49	731,247	+0.03(+0.17%)
Jan 04, 2012	18.99	19.54	18.89	19.45	944,850	+1.30(+7.16%)
Dec 30, 2011	18.12	18.23	18.03	18.15	691,248	+0.03(+0.19%)
Dec 29, 2011	18.04	18.31	17.88	18.12	716,610	+0.11(+0.61%)
Dec 28, 2011	18.74	18.81	17.97	18.01	675,763	-0.75(-3.98%)
Dec 27, 2011	19.19	19.21	18.75	18.76	1,004,845	-0.57(-2.94%)
Dec 23, 2011	19.20	19.46	19.04	19.32	395,647	+0.65(+3.50%)
Dec 21, 2011	18.57	18.75	18.11	18.67	741,159	+0.01(+0.05%)
Dec 20, 2011	18.26	19.03	18.25	18.66	1,664,592	+0.92(+5.17%)
Dec 19, 2011	18.11	18.32	17.67	17.75	1,239,087	-0.31(-1.74%)
Dec 16, 2011	18.17	18.68	17.91	18.06	1,716,554	+0.14(+0.81%)
Dec 15, 2011	17.36	18.11	17.32	17.92	1,274,596	+0.89(+5.24%)
Dec 14, 2011	16.79	17.25	16.16	17.02	2,379,267	+0.14(+0.80%)
Dec 13, 2011	17.97	18.30	16.73	16.89	915,781	-0.91(-5.10%)
Dec 12, 2011	17.86	17.99	17.58	17.80	674,062	-0.35(-1.92%)
Dec 09, 2011	17.47	18.28	17.47	18.14	832,292	+0.82(+4.75%)
Dec 08, 2011	17.84	18.07	17.27	17.32	750,411	-0.64(-3.55%)
Dec 07, 2011	17.66	18.17	17.54	17.96	694,401	+0.08(+0.48%)
Dec 06, 2011	17.78	18.10	17.56	17.87	841,297	+0.03(+0.14%)
Dec 05, 2011	18.19	18.38	17.73	17.85	1,060,088	+0.06(+0.33%)
Dec 02, 2011	17.88	18.32	17.75	17.79	669,429	+0.22(+1.26%)
Dec 01, 2011	17.33	17.83	17.19	17.57	730,201	+0.14(+0.83%)
Nov 30, 2011	17.02	17.73	16.98	17.42	1,383,209	+1.15(+7.04%)
Nov 29, 2011	16.47	16.71	16.23	16.28	593,592	-0.10(-0.62%)
Nov 28, 2011	16.06	16.57	16.06	16.38	901,246	+0.98(+6.40%)
Nov 25, 2011	15.52	15.77	15.28	15.39	369,822	-0.18(-1.15%)
Nov 23, 2011	16.23	16.33	15.46	15.57	990,238	-0.93(-5.61%)
Nov 22, 2011	16.74	16.87	16.23	16.50	872,967	-0.31(-1.82%)
Nov 21, 2011	17.31	17.36	16.68	16.80	1,211,613	-0.82(-4.63%)
Nov 18, 2011	17.79	18.04	17.52	17.62	854,304	-0.02(-0.10%)
Nov 17, 2011	18.24	18.31	17.41	17.64	1,348,076	-0.67(-3.66%)
Nov 16, 2011	18.29	18.89	18.21	18.31	941,359	-0.29(-1.55%)
Nov 15, 2011	18.18	18.76	17.99	18.59	804,241	+0.25(+1.39%)
Nov 14, 2011	18.47	18.97	18.13	18.34	1,066,464	-0.33(-1.77%)
Nov 11, 2011	18.09	18.90	18.07	18.67	844,716	+0.87(+4.86%)
Nov 10, 2011	18.00	18.19	17.60	17.81	686,770	+0.14(+0.82%)
Nov 09, 2011	17.92	18.52	17.58	17.66	1,633,668	-0.95(-5.11%)
Nov 08, 2011	17.92	18.70	17.50	18.61	1,957,729	+0.93(+5.28%)
Nov 07, 2011	17.92	17.96	17.08	17.68	1,697,096	-0.25(-1.37%)
Nov 04, 2011	17.05	19.26	16.99	17.92	2,296,544	+0.59(+3.43%)
Nov 03, 2011	17.22	17.38	16.55	17.33	1,854,295	+0.39(+2.31%)
Nov 02, 2011	17.37	17.62	16.63	16.94	2,055,971	-0.14(-0.80%)

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.