Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.28	16.29	16.00	16.05	1,041,738	-0.09(-0.53%)
Jan 28, 2011	16.27	16.49	16.09	16.14	1,305,118	-0.19(-1.17%)
Jan 27, 2011	16.45	16.57	16.26	16.33	1,216,065	-0.08(-0.47%)
Jan 26, 2011	16.78	16.82	16.28	16.41	1,225,280	-0.44(-2.62%)
Jan 25, 2011	16.74	16.85	16.52	16.85	425,245	+0.00(+0.00%)
Jan 24, 2011	16.65	17.00	16.61	16.85	347,660	+0.20(+1.21%)
Jan 21, 2011	17.03	17.04	16.58	16.65	459,874	-0.34(-2.03%)
Jan 20, 2011	16.76	17.02	16.68	16.99	526,812	+0.12(+0.74%)
Jan 19, 2011	17.31	17.38	16.72	16.87	949,899	-0.50(-2.87%)
Jan 18, 2011	17.16	17.38	17.01	17.37	967,766	+0.17(+1.00%)
Jan 14, 2011	17.01	17.19	16.93	17.19	426,158	+0.10(+0.56%)
Jan 13, 2011	16.86	17.12	16.81	17.10	648,570	+0.18(+1.08%)
Jan 12, 2011	16.81	16.99	16.67	16.92	1,632,849	+0.42(+2.56%)
Jan 11, 2011	16.40	16.52	16.30	16.49	464,484	+0.11(+0.64%)
Jan 10, 2011	16.33	16.47	16.20	16.39	700,595	-0.09(-0.52%)
Jan 07, 2011	16.16	16.51	15.90	16.47	2,444,715	+0.29(+1.78%)
Jan 06, 2011	16.06	16.24	16.01	16.19	769,362	+0.11(+0.71%)
Jan 05, 2011	15.78	16.14	15.67	16.07	586,750	+0.25(+1.57%)
Jan 04, 2011	16.26	16.26	15.56	15.82	828,871	-0.38(-2.36%)
Jan 03, 2011	16.09	16.26	16.00	16.21	608,311	+0.31(+1.93%)
Dec 31, 2010	16.03	16.11	15.87	15.90	421,762	-0.16(-1.01%)
Dec 30, 2010	15.89	16.11	15.89	16.06	510,729	+0.14(+0.90%)
Dec 29, 2010	15.84	15.99	15.81	15.92	437,678	+0.08(+0.48%)
Dec 28, 2010	15.92	15.94	15.63	15.84	357,532	-0.04(-0.24%)
Dec 27, 2010	15.74	15.90	15.67	15.88	372,235	+0.08(+0.48%)
Dec 23, 2010	15.67	15.90	15.66	15.80	599,499	+0.11(+0.73%)
Dec 22, 2010	15.80	15.88	15.64	15.69	1,290,777	-0.11(-0.67%)
Dec 21, 2010	15.88	16.09	15.72	15.79	1,627,564	+0.32(+2.04%)
Dec 20, 2010	15.68	15.68	15.42	15.48	687,750	-0.12(-0.74%)
Dec 17, 2010	15.35	15.71	14.92	15.59	1,789,885	+0.22(+1.43%)
Dec 16, 2010	16.02	16.28	15.31	15.37	5,780,736	-2.18(-12.44%)
Dec 15, 2010	17.88	18.12	17.41	17.56	1,283,172	-0.32(-1.77%)
Dec 14, 2010	18.03	18.07	17.81	17.87	298,106	-0.06(-0.32%)
Dec 13, 2010	18.48	18.56	17.92	17.93	390,241	-0.44(-2.40%)
Dec 10, 2010	18.04	18.43	18.04	18.37	450,885	+0.32(+1.75%)
Dec 09, 2010	18.19	18.21	17.83	18.06	553,967	+0.33(+1.84%)
Dec 08, 2010	18.03	18.10	17.71	17.73	319,704	-0.23(-1.28%)
Dec 07, 2010	17.99	18.17	17.82	17.96	530,487	+0.19(+1.08%)
Dec 06, 2010	17.80	17.97	17.70	17.77	371,386	-0.11(-0.59%)
Dec 03, 2010	17.53	18.12	17.30	17.87	1,548,167	+0.59(+3.44%)
Dec 02, 2010	17.21	17.41	17.15	17.28	798,157	+0.05(+0.28%)
Dec 01, 2010	17.46	17.55	17.18	17.23	955,227	+0.16(+0.95%)
Nov 30, 2010	17.11	17.30	17.01	17.07	703,634	-0.24(-1.38%)
Nov 29, 2010	17.36	17.44	17.21	17.31	418,684	-0.16(-0.93%)
Nov 26, 2010	17.55	17.73	17.44	17.47	135,984	-0.23(-1.30%)
Nov 24, 2010	17.36	17.70	17.70	17.70	567,686	+0.51(+2.95%)
Nov 23, 2010	17.31	17.46	17.15	17.19	1,106,129	-0.34(-1.97%)
Nov 22, 2010	17.77	17.95	17.39	17.54	634,480	-0.35(-1.98%)
Nov 19, 2010	17.61	18.15	17.56	17.89	778,337	+0.07(+0.38%)
Nov 18, 2010	17.78	17.91	17.69	17.83	598,230	+0.25(+1.42%)
Nov 17, 2010	17.22	17.62	17.14	17.58	2,030,612	+0.32(+1.83%)
Nov 16, 2010	19.77	17.73	16.98	17.26	5,450,850	-2.51(-12.69%)
Nov 15, 2010	20.00	20.11	19.75	19.77	330,654	-0.11(-0.53%)
Nov 12, 2010	20.20	20.35	19.69	19.88	693,493	-0.50(-2.44%)
Nov 11, 2010	20.41	20.55	20.11	20.37	801,315	-0.23(-1.12%)
Nov 10, 2010	20.30	20.78	20.19	20.60	1,545,962	+0.34(+1.70%)
Nov 09, 2010	20.42	20.45	20.16	20.26	761,577	-0.12(-0.56%)
Nov 08, 2010	20.17	20.48	19.94	20.37	1,590,666	+0.19(+0.95%)
Nov 05, 2010	20.37	20.54	20.03	20.18	1,590,186	-0.12(-0.61%)
Nov 04, 2010	20.33	20.40	19.97	20.31	755,510	+0.21(+1.05%)
Nov 03, 2010	19.97	20.11	19.83	20.10	730,041	+0.17(+0.86%)
Nov 02, 2010	19.67	19.93	19.61	19.92	828,240	+0.47(+2.41%)

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.