Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	14.22	14.33	14.18	14.32	32,046,034	+0.14(+0.96%)
Feb 25, 2011	14.18	14.21	14.10	14.18	18,860,660	+0.02(+0.17%)
Feb 24, 2011	14.07	14.17	14.02	14.16	19,518,812	+0.11(+0.80%)
Feb 23, 2011	14.00	14.10	14.00	14.05	15,559,309	+0.02(+0.11%)
Feb 22, 2011	14.05	14.06	13.95	14.03	29,106,218	-0.03(-0.23%)
Feb 18, 2011	14.11	14.12	13.99	14.06	19,550,760	+0.01(+0.06%)
Feb 17, 2011	13.94	14.07	13.93	14.06	24,903,744	+0.13(+0.92%)
Feb 16, 2011	13.96	13.98	13.89	13.93	35,985,220	+0.05(+0.35%)
Feb 15, 2011	14.34	13.98	13.87	13.88	157,081,760	-0.46(-3.18%)
Feb 14, 2011	14.42	14.42	14.32	14.34	10,943,849	-0.01(-0.06%)
Feb 11, 2011	14.34	14.37	14.32	14.34	8,399,611	+0.02(+0.17%)
Feb 10, 2011	14.36	14.38	14.29	14.32	11,179,027	-0.06(-0.44%)
Feb 09, 2011	14.32	14.40	14.31	14.38	15,760,425	+0.06(+0.39%)
Feb 08, 2011	14.26	14.38	14.23	14.33	17,874,758	+0.06(+0.39%)
Feb 07, 2011	14.13	14.27	14.12	14.27	14,722,436	+0.16(+1.13%)
Feb 04, 2011	14.27	14.28	14.02	14.11	31,190,542	-0.21(-1.45%)
Feb 03, 2011	14.41	14.42	14.30	14.32	11,671,572	-0.06(-0.39%)
Feb 02, 2011	14.34	14.40	14.31	14.38	10,342,889	+0.06(+0.39%)
Feb 01, 2011	14.33	14.34	14.26	14.32	12,489,490	+0.07(+0.51%)
Jan 31, 2011	14.27	14.30	14.22	14.25	10,067,031	+0.00(+0.00%)
Jan 28, 2011	14.37	14.42	14.24	14.25	15,007,898	-0.13(-0.89%)
Jan 27, 2011	14.30	14.40	14.26	14.38	17,801,842	+0.14(+0.95%)
Jan 26, 2011	14.22	14.28	14.18	14.24	15,424,896	+0.04(+0.28%)
Jan 25, 2011	14.25	14.26	14.15	14.20	16,576,170	-0.01(-0.06%)
Jan 24, 2011	14.21	14.24	14.17	14.21	16,205,923	+0.11(+0.79%)
Jan 21, 2011	14.15	14.15	14.03	14.10	11,815,294	+0.02(+0.17%)
Jan 20, 2011	14.02	14.08	14.01	14.07	15,140,429	-0.01(-0.06%)
Jan 19, 2011	14.16	14.16	14.01	14.08	18,461,070	-0.18(-1.23%)
Jan 18, 2011	14.16	14.26	14.14	14.26	11,442,552	+0.07(+0.51%)
Jan 14, 2011	14.12	14.18	14.07	14.18	19,489,442	+0.08(+0.57%)
Jan 13, 2011	14.20	14.24	14.10	14.10	19,268,428	-0.11(-0.79%)
Jan 12, 2011	14.22	14.23	14.15	14.22	13,798,728	+0.00(+0.00%)
Jan 11, 2011	14.19	14.22	14.10	14.22	13,211,227	+0.06(+0.40%)
Jan 10, 2011	14.22	14.30	14.15	14.16	11,740,609	-0.05(-0.34%)
Jan 07, 2011	14.14	14.21	14.06	14.21	17,331,162	+0.10(+0.74%)
Jan 06, 2011	14.14	14.18	14.06	14.10	27,304,030	+0.06(+0.40%)
Jan 05, 2011	13.93	14.06	13.90	14.05	28,745,998	+0.18(+1.33%)
Jan 04, 2011	14.28	13.94	13.83	13.86	135,257,744	-0.40(-2.79%)
Jan 03, 2011	14.34	14.37	14.24	14.26	13,802,754	-0.06(-0.41%)
Dec 31, 2010	14.30	14.34	14.28	14.32	7,279,042	+0.01(+0.06%)
Dec 30, 2010	14.27	14.36	14.26	14.31	7,565,060	+0.06(+0.39%)
Dec 29, 2010	14.25	14.32	14.22	14.26	8,874,245	+0.01(+0.06%)
Dec 28, 2010	14.29	14.29	14.21	14.25	7,507,834	+0.00(+0.00%)
Dec 27, 2010	14.28	14.32	14.23	14.25	6,989,831	-0.02(-0.11%)
Dec 23, 2010	14.22	14.32	14.09	14.26	19,454,798	+0.14(+0.96%)
Dec 22, 2010	14.13	14.16	14.10	14.13	16,693,904	+0.02(+0.11%)
Dec 21, 2010	14.13	14.17	14.10	14.11	12,688,722	+0.03(+0.22%)
Dec 20, 2010	14.01	14.13	13.98	14.08	14,736,387	+0.14(+1.00%)
Dec 17, 2010	13.88	13.94	13.86	13.94	12,636,387	+0.06(+0.44%)
Dec 16, 2010	13.83	13.93	13.82	13.88	16,038,571	+0.14(+1.01%)
Dec 15, 2010	14.00	14.00	13.71	13.74	25,113,880	-0.30(-2.14%)
Dec 14, 2010	14.08	14.17	13.99	14.04	11,912,139	-0.01(-0.05%)
Dec 13, 2010	14.04	14.11	13.97	14.05	12,210,489	+0.08(+0.61%)
Dec 10, 2010	13.87	14.03	13.85	13.97	10,044,554	+0.14(+1.00%)
Dec 09, 2010	13.80	13.89	13.73	13.83	21,349,852	+0.03(+0.22%)
Dec 08, 2010	13.97	13.97	13.77	13.80	19,911,398	-0.18(-1.27%)
Dec 07, 2010	14.07	14.07	13.97	13.97	16,098,900	-0.07(-0.49%)
Dec 06, 2010	14.07	14.07	14.00	14.04	10,271,623	+0.01(+0.06%)
Dec 03, 2010	14.08	14.09	13.96	14.03	10,196,458	-0.06(-0.44%)
Dec 02, 2010	14.10	14.11	13.96	14.10	12,818,130	+0.05(+0.38%)

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.