Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.01	16.10	15.92	16.10	591,719	+0.10(+0.65%)
Jan 28, 2011	16.41	16.41	15.94	16.00	992,923	-0.38(-2.33%)
Jan 27, 2011	16.31	16.44	16.29	16.38	755,059	+0.11(+0.69%)
Jan 26, 2011	16.21	16.32	16.16	16.27	769,822	+0.09(+0.57%)
Jan 25, 2011	16.07	16.18	16.04	16.17	926,351	+0.05(+0.30%)
Jan 24, 2011	15.91	16.13	15.88	16.13	469,181	+0.21(+1.31%)
Jan 21, 2011	16.11	16.12	15.90	15.92	506,501	-0.09(-0.56%)
Jan 20, 2011	16.06	16.07	15.87	16.01	1,081,230	-0.17(-1.06%)
Jan 19, 2011	16.35	16.35	16.12	16.18	1,008,896	-0.13(-0.80%)
Jan 18, 2011	16.16	16.33	16.14	16.31	1,318,226	+0.03(+0.21%)
Jan 14, 2011	16.13	16.27	16.10	16.27	1,037,623	+0.16(+0.99%)
Jan 13, 2011	16.11	16.15	16.06	16.11	768,662	-0.00(-0.01%)
Jan 12, 2011	16.06	16.12	16.01	16.12	922,979	+0.14(+0.89%)
Jan 11, 2011	16.02	16.03	15.92	15.97	784,119	+0.02(+0.14%)
Jan 10, 2011	15.86	15.98	15.81	15.95	400,472	+0.07(+0.41%)
Jan 07, 2011	15.94	15.97	15.74	15.89	1,044,009	-0.05(-0.32%)
Jan 06, 2011	15.83	15.95	15.80	15.94	767,256	+0.15(+0.93%)
Jan 05, 2011	15.66	15.81	15.65	15.79	1,708,974	+0.09(+0.57%)
Jan 04, 2011	15.75	15.75	15.59	15.70	2,139,504	+0.04(+0.23%)
Jan 03, 2011	15.61	15.75	15.58	15.67	1,009,179	+0.18(+1.16%)
Dec 31, 2010	15.51	15.51	15.42	15.49	253,799	-0.04(-0.25%)
Dec 30, 2010	15.55	15.57	15.51	15.52	219,256	-0.03(-0.19%)
Dec 29, 2010	15.57	15.60	15.54	15.55	411,979	+0.02(+0.11%)
Dec 28, 2010	15.58	15.59	15.51	15.54	397,042	+0.00(+0.02%)
Dec 27, 2010	15.48	15.56	15.40	15.53	672,223	+0.02(+0.11%)
Dec 23, 2010	15.52	15.55	15.49	15.52	644,202	-0.03(-0.20%)
Dec 22, 2010	15.55	15.57	15.52	15.55	588,880	-0.02(-0.13%)
Dec 21, 2010	15.49	15.58	15.49	15.57	386,975	+0.12(+0.78%)
Dec 20, 2010	15.50	15.52	15.38	15.45	585,518	-0.02(-0.12%)
Dec 17, 2010	15.47	15.51	15.44	15.47	984,125	+0.05(+0.30%)
Dec 16, 2010	15.35	15.42	15.27	15.42	1,089,781	+0.10(+0.64%)
Dec 15, 2010	15.37	15.44	15.29	15.32	733,538	-0.05(-0.34%)
Dec 14, 2010	15.41	15.46	15.34	15.38	816,356	-0.02(-0.11%)
Dec 13, 2010	15.51	15.52	15.39	15.39	436,799	-0.06(-0.42%)
Dec 10, 2010	15.42	15.46	15.37	15.46	585,809	+0.09(+0.58%)
Dec 09, 2010	15.44	15.44	15.33	15.37	305,534	-0.00(-0.02%)
Dec 08, 2010	15.31	15.38	15.26	15.37	368,819	+0.13(+0.82%)
Dec 07, 2010	15.41	15.42	15.24	15.25	907,603	+0.01(+0.06%)
Dec 06, 2010	15.22	15.28	15.20	15.24	573,138	+0.00(+0.03%)
Dec 03, 2010	15.09	15.24	15.09	15.23	2,272,944	+0.06(+0.43%)
Dec 02, 2010	15.01	15.19	15.00	15.17	904,384	+0.19(+1.27%)
Dec 01, 2010	14.85	15.04	14.85	14.98	1,253,916	+0.32(+2.20%)
Nov 30, 2010	14.71	14.74	14.61	14.65	805,714	-0.19(-1.28%)
Nov 29, 2010	14.83	14.88	14.70	14.84	1,116,733	-0.10(-0.64%)
Nov 26, 2010	14.90	14.97	14.86	14.94	97,659	-0.05(-0.35%)
Nov 24, 2010	14.86	14.99	14.99	14.99	519,646	+0.26(+1.80%)
Nov 23, 2010	14.82	14.84	14.65	14.73	2,220,367	-0.22(-1.50%)
Nov 22, 2010	14.77	14.95	14.75	14.95	529,452	+0.12(+0.83%)
Nov 19, 2010	14.77	14.86	14.75	14.83	625,095	+0.05(+0.36%)
Nov 18, 2010	14.68	14.85	14.62	14.78	906,675	+0.26(+1.79%)
Nov 17, 2010	14.55	14.62	14.46	14.52	407,560	-0.00(-0.02%)
Nov 16, 2010	14.68	14.72	14.46	14.52	1,370,181	-0.27(-1.81%)
Nov 15, 2010	14.90	14.92	14.77	14.79	674,008	-0.07(-0.45%)
Nov 12, 2010	14.99	15.06	14.75	14.85	902,866	-0.20(-1.31%)
Nov 11, 2010	14.98	15.07	14.85	15.05	994,696	-0.27(-1.76%)
Nov 10, 2010	15.30	15.34	15.16	15.32	907,008	+0.03(+0.17%)
Nov 09, 2010	15.40	15.46	15.23	15.29	817,487	-0.06(-0.36%)
Nov 08, 2010	15.29	15.38	15.27	15.35	1,119,760	+0.04(+0.25%)
Nov 05, 2010	15.33	15.33	15.26	15.31	1,652,007	-0.00(-0.02%)
Nov 04, 2010	15.24	15.34	15.22	15.31	642,644	+0.23(+1.53%)
Nov 03, 2010	15.02	15.09	14.90	15.08	1,380,677	+0.08(+0.51%)
Nov 02, 2010	14.98	15.03	14.95	15.01	611,392	+0.13(+0.91%)

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.