Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	17.81	17.86	17.58	17.70	340,970	+0.01(+0.07%)
Jan 30, 2012	17.76	17.76	17.49	17.69	987,490	-0.18(-1.03%)
Jan 27, 2012	17.76	17.93	17.71	17.87	432,801	+0.06(+0.32%)
Jan 26, 2012	18.07	18.16	17.72	17.82	812,847	-0.19(-1.04%)
Jan 25, 2012	17.98	18.04	17.73	18.00	1,243,867	+0.08(+0.43%)
Jan 24, 2012	17.80	17.98	17.74	17.93	1,526,765	+0.06(+0.36%)
Jan 23, 2012	17.91	17.98	17.73	17.86	4,686,501	-0.06(-0.32%)
Jan 20, 2012	17.76	17.94	17.74	17.92	5,022,037	+0.09(+0.48%)
Jan 19, 2012	17.65	17.85	17.61	17.83	1,825,356	+0.35(+1.99%)
Jan 18, 2012	16.83	17.52	16.83	17.49	1,484,705	+0.85(+5.08%)
Jan 17, 2012	16.75	16.83	16.63	16.64	212,128	+0.05(+0.29%)
Jan 13, 2012	16.78	16.79	16.55	16.59	1,222,383	-0.34(-2.03%)
Jan 12, 2012	16.81	16.97	16.71	16.94	377,856	+0.18(+1.07%)
Jan 11, 2012	16.64	16.81	16.59	16.76	1,250,083	+0.06(+0.34%)
Jan 10, 2012	16.75	16.79	16.64	16.70	732,107	+0.17(+1.00%)
Jan 09, 2012	16.30	16.57	16.29	16.54	1,118,500	+0.33(+2.03%)
Jan 06, 2012	16.16	16.25	16.06	16.21	318,654	+0.04(+0.26%)
Jan 05, 2012	15.90	16.19	15.89	16.17	1,200,054	+0.22(+1.36%)
Jan 04, 2012	15.88	15.99	15.75	15.95	1,241,120	+0.20(+1.26%)
Dec 30, 2011	15.79	15.88	15.75	15.75	460,204	-0.06(-0.36%)
Dec 29, 2011	15.75	15.84	15.66	15.81	288,141	+0.14(+0.87%)
Dec 28, 2011	15.93	15.93	15.66	15.67	224,556	-0.24(-1.48%)
Dec 27, 2011	15.89	16.04	15.85	15.91	1,028,239	-0.02(-0.12%)
Dec 23, 2011	15.89	15.94	15.79	15.93	140,119	+0.55(+3.59%)
Dec 21, 2011	15.57	15.57	15.16	15.38	309,400	-0.16(-1.01%)
Dec 20, 2011	15.28	15.59	15.28	15.53	2,073,608	+0.66(+4.44%)
Dec 19, 2011	15.32	15.36	14.86	14.87	1,399,278	-0.44(-2.89%)
Dec 16, 2011	15.30	15.51	15.24	15.32	948,905	+0.15(+0.97%)
Dec 15, 2011	15.44	15.51	15.11	15.17	458,438	-0.04(-0.25%)
Dec 14, 2011	15.45	15.48	15.16	15.21	1,448,431	-0.24(-1.57%)
Dec 13, 2011	15.95	15.99	15.38	15.45	1,133,120	-0.38(-2.38%)
Dec 12, 2011	16.01	16.01	15.62	15.83	683,258	-0.43(-2.67%)
Dec 09, 2011	15.88	16.33	15.79	16.26	445,973	+0.21(+1.33%)
Dec 08, 2011	16.41	16.55	16.03	16.05	170,272	-0.49(-2.95%)
Dec 07, 2011	16.25	16.57	16.15	16.53	414,214	+0.22(+1.33%)
Dec 06, 2011	16.38	16.41	16.22	16.32	290,148	-0.04(-0.25%)
Dec 05, 2011	16.40	16.54	16.29	16.36	251,720	+0.13(+0.83%)
Dec 02, 2011	16.45	16.50	16.20	16.22	629,350	+0.00(+0.02%)
Dec 01, 2011	16.11	16.28	16.03	16.22	456,566	+0.11(+0.67%)
Nov 30, 2011	15.70	16.16	15.70	16.11	728,046	+0.86(+5.62%)
Nov 29, 2011	15.42	15.49	15.22	15.26	517,994	-0.10(-0.62%)
Nov 28, 2011	15.39	15.48	15.23	15.35	759,886	+0.45(+3.04%)
Nov 25, 2011	15.00	15.20	14.90	14.90	123,388	-0.18(-1.23%)
Nov 23, 2011	15.40	15.41	15.07	15.08	607,081	-0.49(-3.15%)
Nov 22, 2011	15.71	15.83	15.47	15.57	1,130,758	-0.20(-1.27%)
Nov 21, 2011	15.82	15.85	15.54	15.77	562,986	-0.30(-1.86%)
Nov 18, 2011	16.27	16.29	15.99	16.07	348,098	-0.15(-0.94%)
Nov 17, 2011	16.82	16.82	16.02	16.23	754,065	-0.65(-3.87%)
Nov 16, 2011	16.81	17.13	16.81	16.88	953,612	-0.06(-0.34%)
Nov 15, 2011	16.64	17.04	16.64	16.94	704,871	+0.21(+1.26%)
Nov 14, 2011	16.89	17.00	16.62	16.73	691,935	-0.18(-1.09%)
Nov 11, 2011	16.57	16.99	16.56	16.91	406,744	+0.57(+3.51%)
Nov 10, 2011	16.42	16.47	16.11	16.34	504,468	+0.11(+0.67%)
Nov 09, 2011	16.62	16.62	16.19	16.23	613,099	-0.75(-4.41%)
Nov 08, 2011	17.03	17.06	16.72	16.98	316,312	+0.08(+0.45%)
Nov 07, 2011	16.87	16.94	16.62	16.90	454,807	-0.01(-0.06%)
Nov 04, 2011	16.63	16.98	16.59	16.91	451,893	+0.19(+1.14%)
Nov 03, 2011	16.39	16.75	16.08	16.72	600,091	+0.48(+2.99%)
Nov 02, 2011	16.30	16.38	16.11	16.24	616,571	+0.06(+0.37%)

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.