Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	17.30	17.61	17.13	17.56	1,755,617	+0.29(+1.65%)
Jan 28, 2011	18.20	18.20	17.21	17.27	3,305,893	-0.91(-5.01%)
Jan 27, 2011	16.87	18.29	16.71	18.19	6,301,085	+1.40(+8.36%)
Jan 26, 2011	16.57	16.91	16.40	16.78	1,567,642	+0.33(+2.03%)
Jan 25, 2011	16.30	16.58	16.20	16.45	1,021,582	+0.13(+0.79%)
Jan 24, 2011	16.28	16.43	16.16	16.32	1,218,682	+0.14(+0.84%)
Jan 21, 2011	16.29	16.35	16.14	16.18	864,549	-0.07(-0.43%)
Jan 20, 2011	16.35	16.53	16.18	16.25	1,666,056	-0.21(-1.27%)
Jan 19, 2011	16.97	16.97	16.33	16.46	936,265	-0.42(-2.51%)
Jan 18, 2011	16.96	17.10	16.76	16.89	1,122,225	-0.19(-1.11%)
Jan 14, 2011	16.82	17.10	16.60	17.07	1,789,413	+0.36(+2.13%)
Jan 13, 2011	16.68	16.72	16.44	16.72	909,969	+0.09(+0.51%)
Jan 12, 2011	16.74	16.74	16.56	16.63	608,086	+0.02(+0.13%)
Jan 11, 2011	17.03	17.07	16.51	16.61	1,263,374	-0.00(-0.01%)
Jan 10, 2011	16.52	16.73	16.36	16.61	856,173	+0.07(+0.44%)
Jan 07, 2011	16.44	16.62	16.25	16.54	855,838	+0.06(+0.39%)
Jan 06, 2011	16.81	16.81	16.38	16.48	1,022,711	-0.25(-1.49%)
Jan 05, 2011	16.52	16.81	16.38	16.73	2,570,396	+0.68(+4.21%)
Jan 04, 2011	16.48	16.48	16.03	16.05	963,457	-0.33(-2.04%)
Jan 03, 2011	16.22	16.51	16.14	16.38	925,520	+0.32(+1.99%)
Dec 31, 2010	16.04	16.16	15.99	16.06	679,720	-0.02(-0.13%)
Dec 30, 2010	16.04	16.18	15.93	16.09	351,263	+0.09(+0.58%)
Dec 29, 2010	16.14	16.14	15.96	15.99	328,036	-0.05(-0.31%)
Dec 28, 2010	16.20	16.23	15.99	16.04	408,354	-0.06(-0.40%)
Dec 27, 2010	16.21	16.21	16.06	16.11	362,148	-0.08(-0.50%)
Dec 23, 2010	16.28	16.33	16.06	16.19	389,657	-0.05(-0.28%)
Dec 22, 2010	16.27	16.32	16.01	16.23	403,904	+0.04(+0.26%)
Dec 21, 2010	16.10	16.25	15.96	16.19	485,117	+0.20(+1.24%)
Dec 20, 2010	15.91	16.01	15.75	15.99	1,307,689	+0.17(+1.08%)
Dec 17, 2010	15.98	15.98	15.74	15.82	1,268,734	-0.14(-0.85%)
Dec 16, 2010	15.87	16.00	15.70	15.96	2,149,048	+0.17(+1.08%)
Dec 15, 2010	16.09	16.14	15.79	15.79	1,142,791	-0.27(-1.68%)
Dec 14, 2010	16.28	16.37	16.03	16.06	1,024,855	-0.14(-0.83%)
Dec 13, 2010	16.58	16.58	16.17	16.19	867,798	-0.31(-1.89%)
Dec 10, 2010	16.38	16.51	16.18	16.50	1,056,721	+0.18(+1.09%)
Dec 09, 2010	16.41	16.46	16.21	16.33	593,015	+0.04(+0.26%)
Dec 08, 2010	16.44	16.59	16.21	16.28	839,188	-0.04(-0.26%)
Dec 07, 2010	16.14	16.46	16.14	16.33	1,041,433	+0.38(+2.41%)
Dec 06, 2010	16.04	16.04	15.82	15.94	428,522	-0.09(-0.58%)
Dec 03, 2010	15.86	16.06	15.68	16.04	542,145	+0.16(+0.98%)
Dec 02, 2010	15.61	15.88	15.45	15.88	633,150	+0.31(+2.01%)
Dec 01, 2010	15.53	15.71	15.48	15.57	1,014,808	+0.23(+1.48%)
Nov 30, 2010	15.25	15.44	15.09	15.34	994,982	-0.01(-0.05%)
Nov 29, 2010	15.14	15.37	15.09	15.35	887,096	+0.11(+0.70%)
Nov 26, 2010	15.21	15.34	15.20	15.24	261,842	-0.04(-0.28%)
Nov 24, 2010	15.03	15.28	15.28	15.28	1,255,977	+0.38(+2.53%)
Nov 23, 2010	14.75	14.93	14.67	14.91	955,691	-0.02(-0.14%)
Nov 22, 2010	14.83	15.01	14.71	14.93	1,402,990	+0.09(+0.62%)
Nov 19, 2010	14.43	14.97	14.36	14.83	2,504,004	+0.42(+2.91%)
Nov 18, 2010	14.44	14.57	14.39	14.42	2,107,467	+0.08(+0.54%)
Nov 17, 2010	14.39	14.50	14.22	14.34	1,662,526	-0.07(-0.46%)
Nov 16, 2010	14.46	14.53	14.13	14.40	1,776,179	-0.12(-0.82%)
Nov 15, 2010	14.59	14.77	14.48	14.52	1,820,442	+0.01(+0.09%)
Nov 12, 2010	14.41	14.52	14.31	14.51	1,112,069	+0.02(+0.14%)
Nov 11, 2010	14.42	14.50	14.22	14.49	1,283,120	+0.00(+0.00%)
Nov 10, 2010	14.53	14.53	14.28	14.49	1,736,351	+0.35(+2.47%)
Nov 09, 2010	14.48	14.57	14.13	14.14	971,338	-0.30(-2.10%)
Nov 08, 2010	14.36	14.46	14.27	14.44	608,011	+0.03(+0.18%)
Nov 05, 2010	14.32	14.49	14.26	14.42	799,714	+0.14(+0.97%)
Nov 04, 2010	14.26	14.42	14.22	14.28	1,017,804	+0.16(+1.17%)
Nov 03, 2010	14.07	14.18	13.96	14.11	636,362	+0.07(+0.52%)
Nov 02, 2010	14.03	14.16	13.89	14.04	1,031,177	+0.08(+0.57%)

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.