Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.50	14.53	14.28	14.48	10,393,498	+0.10(+0.70%)
Jan 28, 2011	14.96	14.97	14.34	14.38	8,968,144	-0.54(-3.65%)
Jan 27, 2011	14.73	14.99	14.66	14.92	10,119,538	+0.19(+1.27%)
Jan 26, 2011	14.61	14.78	14.46	14.73	10,500,932	+0.14(+0.99%)
Jan 25, 2011	14.59	14.72	14.35	14.59	8,382,849	-0.05(-0.34%)
Jan 24, 2011	14.48	14.71	14.38	14.64	7,698,172	+0.17(+1.17%)
Jan 21, 2011	14.73	14.73	14.43	14.47	8,044,339	-0.16(-1.11%)
Jan 20, 2011	14.61	15.07	14.54	14.63	16,888,478	+0.30(+2.09%)
Jan 19, 2011	14.59	14.76	14.30	14.33	9,564,869	-0.30(-2.05%)
Jan 18, 2011	14.45	14.67	14.39	14.63	14,189,916	+0.20(+1.39%)
Jan 14, 2011	14.31	14.43	14.25	14.43	11,067,617	+0.06(+0.39%)
Jan 13, 2011	14.54	14.57	14.32	14.38	12,896,993	-0.14(-0.99%)
Jan 12, 2011	14.67	14.67	14.43	14.52	14,441,531	-0.01(-0.09%)
Jan 11, 2011	14.91	14.95	14.46	14.53	14,947,767	-0.15(-1.02%)
Jan 10, 2011	14.49	14.80	14.48	14.68	18,052,410	+0.11(+0.73%)
Jan 07, 2011	14.98	15.00	14.48	14.58	22,226,688	-0.51(-3.35%)
Jan 06, 2011	15.17	15.26	14.96	15.08	23,447,192	-0.59(-3.76%)
Jan 05, 2011	15.60	15.86	15.51	15.67	9,551,158	-0.02(-0.12%)
Jan 04, 2011	15.83	15.95	15.43	15.69	14,776,518	-0.22(-1.38%)
Jan 03, 2011	15.95	16.14	15.90	15.91	7,922,717	+0.09(+0.55%)
Dec 31, 2010	15.75	15.97	15.69	15.82	7,720,391	+0.04(+0.24%)
Dec 30, 2010	15.73	15.93	15.63	15.78	6,431,138	+0.13(+0.80%)
Dec 29, 2010	15.64	15.83	15.63	15.66	5,922,258	+0.03(+0.16%)
Dec 28, 2010	15.67	15.78	15.56	15.63	5,139,525	-0.10(-0.64%)
Dec 27, 2010	15.74	15.79	15.37	15.73	6,090,697	+0.00(+0.00%)
Dec 23, 2010	15.97	16.13	15.67	15.73	12,039,403	-0.21(-1.29%)
Dec 22, 2010	16.25	16.32	15.93	15.94	10,135,673	-0.31(-1.89%)
Dec 21, 2010	16.10	16.36	16.08	16.25	13,577,424	+0.24(+1.48%)
Dec 20, 2010	16.33	16.35	16.00	16.01	7,848,410	-0.18(-1.12%)
Dec 17, 2010	16.12	16.37	15.96	16.19	18,552,258	+0.10(+0.62%)
Dec 16, 2010	15.82	16.14	15.66	16.09	14,793,743	+0.29(+1.82%)
Dec 15, 2010	15.69	15.86	15.64	15.80	9,124,852	+0.06(+0.36%)
Dec 14, 2010	15.65	15.81	15.55	15.75	10,132,823	+0.14(+0.92%)
Dec 13, 2010	15.93	15.97	15.58	15.60	9,186,177	-0.31(-1.93%)
Dec 10, 2010	15.95	16.01	15.81	15.91	7,257,466	+0.03(+0.20%)
Dec 09, 2010	15.95	16.04	15.83	15.88	7,681,142	-0.03(-0.20%)
Dec 08, 2010	16.00	16.09	15.55	15.91	9,979,928	-0.06(-0.35%)
Dec 07, 2010	15.90	16.12	15.87	15.97	14,838,488	+0.25(+1.59%)
Dec 06, 2010	15.63	15.80	15.57	15.72	10,666,790	+0.07(+0.48%)
Dec 03, 2010	15.75	15.91	15.30	15.64	19,246,684	-0.30(-1.88%)
Dec 02, 2010	16.18	16.35	15.81	15.94	20,294,076	-0.16(-1.01%)
Dec 01, 2010	16.33	16.35	15.94	16.10	13,148,786	+0.07(+0.47%)
Nov 30, 2010	15.88	16.30	15.76	16.03	15,596,166	+0.16(+1.02%)
Nov 29, 2010	16.26	16.35	15.73	15.87	15,886,576	-0.36(-2.23%)
Nov 26, 2010	16.41	16.43	16.02	16.23	8,696,443	+0.07(+0.42%)
Nov 24, 2010	16.23	16.16	16.16	16.16	13,233,779	+0.27(+1.73%)
Nov 23, 2010	15.82	16.32	15.79	15.88	17,808,546	-0.12(-0.74%)
Nov 22, 2010	15.64	16.09	15.60	16.00	14,635,104	+0.35(+2.23%)
Nov 19, 2010	15.44	15.72	15.35	15.65	9,991,599	+0.22(+1.41%)
Nov 18, 2010	15.61	15.73	15.42	15.44	10,208,167	+0.05(+0.32%)
Nov 17, 2010	15.10	15.58	15.00	15.39	15,195,639	+0.31(+2.07%)
Nov 16, 2010	15.25	15.54	14.92	15.07	14,071,375	-0.57(-3.63%)
Nov 15, 2010	15.69	15.75	15.37	15.64	12,437,003	+0.00(+0.00%)
Nov 12, 2010	15.44	15.78	15.37	15.64	17,232,344	+0.09(+0.56%)
Nov 11, 2010	15.45	15.66	15.24	15.55	11,766,562	+0.04(+0.24%)
Nov 10, 2010	15.81	15.98	15.44	15.52	19,648,356	-0.22(-1.43%)
Nov 09, 2010	16.07	16.07	15.61	15.74	12,120,422	-0.11(-0.67%)
Nov 08, 2010	15.85	16.00	15.65	15.85	10,533,984	-0.11(-0.70%)
Nov 05, 2010	16.06	16.25	15.92	15.96	12,025,121	+0.01(+0.04%)
Nov 04, 2010	15.40	16.13	15.35	15.95	18,389,652	+0.99(+6.63%)
Nov 03, 2010	15.00	15.05	14.70	14.96	10,714,592	-0.03(-0.21%)
Nov 02, 2010	15.09	15.21	14.79	14.99	13,247,973	+0.03(+0.21%)

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.