Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.65	14.69	14.43	14.63	10,285,492	+0.10(+0.70%)
Jan 28, 2011	15.12	15.13	14.49	14.53	8,874,950	-0.55(-3.65%)
Jan 27, 2011	14.89	15.15	14.81	15.08	10,014,380	+0.19(+1.27%)
Jan 26, 2011	14.76	14.93	14.61	14.89	10,391,810	+0.15(+0.99%)
Jan 25, 2011	14.74	14.88	14.50	14.74	8,295,737	-0.05(-0.34%)
Jan 24, 2011	14.63	14.87	14.53	14.79	7,618,176	+0.17(+1.17%)
Jan 21, 2011	14.89	14.89	14.58	14.62	7,960,745	-0.16(-1.11%)
Jan 20, 2011	14.76	15.22	14.69	14.79	16,712,980	+0.30(+2.09%)
Jan 19, 2011	14.74	14.92	14.45	14.48	9,465,474	-0.30(-2.05%)
Jan 18, 2011	14.60	14.83	14.54	14.79	14,042,459	+0.20(+1.39%)
Jan 14, 2011	14.46	14.59	14.40	14.59	10,952,606	+0.06(+0.39%)
Jan 13, 2011	14.69	14.72	14.47	14.53	12,762,972	-0.15(-0.99%)
Jan 12, 2011	14.83	14.83	14.59	14.67	14,291,460	-0.01(-0.09%)
Jan 11, 2011	15.07	15.11	14.61	14.69	14,792,435	-0.15(-1.02%)
Jan 10, 2011	14.64	14.96	14.63	14.84	17,864,816	+0.11(+0.73%)
Jan 07, 2011	15.14	15.16	14.63	14.73	21,995,716	-0.51(-3.35%)
Jan 06, 2011	15.32	15.42	15.12	15.24	23,203,538	-0.60(-3.76%)
Jan 05, 2011	15.76	16.03	15.67	15.84	9,451,906	-0.02(-0.12%)
Jan 04, 2011	15.99	16.11	15.60	15.86	14,622,966	-0.22(-1.38%)
Jan 03, 2011	16.11	16.31	16.06	16.08	7,840,387	+0.09(+0.55%)
Dec 31, 2010	15.92	16.13	15.86	15.99	7,640,164	+0.04(+0.24%)
Dec 30, 2010	15.90	16.10	15.80	15.95	6,364,308	+0.13(+0.80%)
Dec 29, 2010	15.80	15.99	15.79	15.82	5,860,716	+0.03(+0.16%)
Dec 28, 2010	15.84	15.95	15.72	15.80	5,086,117	-0.10(-0.64%)
Dec 27, 2010	15.91	15.96	15.53	15.90	6,027,404	+0.00(+0.00%)
Dec 23, 2010	16.14	16.30	15.84	15.90	11,914,294	-0.21(-1.29%)
Dec 22, 2010	16.42	16.49	16.10	16.11	10,030,347	-0.31(-1.89%)
Dec 21, 2010	16.27	16.53	16.25	16.42	13,436,332	+0.24(+1.48%)
Dec 20, 2010	16.51	16.53	16.16	16.18	7,766,853	-0.18(-1.12%)
Dec 17, 2010	16.29	16.54	16.13	16.36	18,359,470	+0.10(+0.62%)
Dec 16, 2010	15.98	16.31	15.83	16.26	14,640,012	+0.29(+1.82%)
Dec 15, 2010	15.86	16.03	15.80	15.97	9,030,030	+0.06(+0.36%)
Dec 14, 2010	15.81	15.98	15.72	15.91	10,027,527	+0.15(+0.92%)
Dec 13, 2010	16.10	16.14	15.74	15.77	9,090,718	-0.31(-1.93%)
Dec 10, 2010	16.12	16.18	15.98	16.08	7,182,046	+0.03(+0.20%)
Dec 09, 2010	16.12	16.21	15.99	16.04	7,601,319	-0.03(-0.20%)
Dec 08, 2010	16.16	16.26	15.71	16.08	9,876,217	-0.06(-0.35%)
Dec 07, 2010	16.06	16.29	16.03	16.13	14,684,286	+0.25(+1.59%)
Dec 06, 2010	15.79	15.97	15.74	15.88	10,555,941	+0.08(+0.48%)
Dec 03, 2010	15.92	16.08	15.46	15.81	19,046,672	-0.30(-1.88%)
Dec 02, 2010	16.35	16.52	15.98	16.11	20,083,178	-0.16(-1.01%)
Dec 01, 2010	16.50	16.52	16.11	16.27	13,012,143	+0.08(+0.47%)
Nov 30, 2010	16.04	16.47	15.93	16.20	15,434,090	+0.16(+1.02%)
Nov 29, 2010	16.43	16.52	15.90	16.03	15,721,483	-0.37(-2.23%)
Nov 26, 2010	16.59	16.60	16.18	16.40	8,606,069	+0.07(+0.43%)
Nov 24, 2010	16.40	16.33	16.33	16.33	13,096,254	+0.28(+1.73%)
Nov 23, 2010	15.99	16.49	15.96	16.05	17,623,478	-0.12(-0.74%)
Nov 22, 2010	15.81	16.26	15.76	16.17	14,483,016	+0.35(+2.23%)
Nov 19, 2010	15.60	15.88	15.52	15.82	9,887,766	+0.22(+1.42%)
Nov 18, 2010	15.77	15.89	15.58	15.60	10,102,084	+0.05(+0.32%)
Nov 17, 2010	15.26	15.75	15.16	15.55	15,037,725	+0.32(+2.07%)
Nov 16, 2010	15.41	15.70	15.07	15.23	13,925,145	-0.57(-3.63%)
Nov 15, 2010	15.86	15.92	15.53	15.81	12,307,758	+0.00(+0.00%)
Nov 12, 2010	15.60	15.94	15.53	15.81	17,053,266	+0.09(+0.56%)
Nov 11, 2010	15.61	15.82	15.40	15.72	11,644,284	+0.04(+0.24%)
Nov 10, 2010	15.98	16.15	15.60	15.68	19,444,170	-0.23(-1.43%)
Nov 09, 2010	16.23	16.24	15.77	15.91	11,994,466	-0.11(-0.67%)
Nov 08, 2010	16.01	16.16	15.81	16.01	10,424,514	-0.11(-0.70%)
Nov 05, 2010	16.23	16.42	16.08	16.13	11,900,156	+0.01(+0.04%)
Nov 04, 2010	15.56	16.30	15.52	16.12	18,198,546	+1.00(+6.63%)
Nov 03, 2010	15.16	15.21	14.86	15.12	10,603,246	-0.03(-0.21%)
Nov 02, 2010	15.25	15.37	14.94	15.15	13,110,300	+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.