Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.63	14.66	14.47	14.58	18,455,882	+0.12(+0.83%)
Jan 28, 2011	14.57	14.65	14.38	14.46	17,715,452	-0.13(-0.87%)
Jan 27, 2011	14.65	14.82	14.40	14.58	15,371,906	+0.04(+0.28%)
Jan 26, 2011	14.13	14.59	14.10	14.54	19,669,350	+0.56(+4.03%)
Jan 25, 2011	13.98	14.04	13.77	13.98	18,200,270	+0.12(+0.87%)
Jan 24, 2011	13.88	14.05	13.76	13.86	12,238,693	-0.01(-0.08%)
Jan 21, 2011	13.80	14.00	13.71	13.87	19,565,878	+0.03(+0.21%)
Jan 20, 2011	14.11	14.20	13.52	13.84	23,733,050	-0.40(-2.82%)
Jan 19, 2011	14.66	14.70	14.19	14.24	16,140,825	-0.45(-3.09%)
Jan 18, 2011	14.42	14.70	14.31	14.70	14,760,331	+0.33(+2.32%)
Jan 14, 2011	14.42	14.42	14.05	14.36	18,257,832	+0.05(+0.36%)
Jan 13, 2011	14.17	14.47	14.12	14.31	18,681,526	+0.20(+1.38%)
Jan 12, 2011	14.04	14.26	13.97	14.12	20,506,612	+0.23(+1.66%)
Jan 11, 2011	13.71	13.99	13.68	13.89	15,633,386	+0.25(+1.81%)
Jan 10, 2011	13.55	13.74	13.47	13.64	14,712,054	-0.06(-0.42%)
Jan 07, 2011	13.66	13.76	13.51	13.70	10,752,337	+0.16(+1.18%)
Jan 06, 2011	13.73	13.79	13.49	13.54	13,238,757	-0.01(-0.08%)
Jan 05, 2011	13.30	13.69	13.24	13.55	18,085,222	+0.22(+1.64%)
Jan 04, 2011	13.71	13.73	13.23	13.33	15,889,486	-0.29(-2.15%)
Jan 03, 2011	13.50	13.67	13.43	13.62	10,173,070	+0.33(+2.51%)
Dec 31, 2010	13.31	13.62	13.22	13.29	7,905,084	-0.01(-0.09%)
Dec 30, 2010	13.46	13.50	13.27	13.30	8,150,142	-0.12(-0.90%)
Dec 29, 2010	13.17	13.51	13.15	13.42	8,452,105	+0.25(+1.92%)
Dec 28, 2010	13.24	13.35	13.15	13.17	6,731,402	-0.06(-0.43%)
Dec 27, 2010	13.16	13.25	13.08	13.23	9,761,746	-0.01(-0.04%)
Dec 23, 2010	13.11	13.25	13.01	13.23	10,224,871	+0.17(+1.32%)
Dec 22, 2010	13.09	13.22	13.03	13.06	14,572,052	-0.05(-0.35%)
Dec 21, 2010	12.78	13.13	12.63	13.11	18,847,196	+0.47(+3.73%)
Dec 20, 2010	12.21	12.76	12.18	12.63	17,145,754	+0.52(+4.27%)
Dec 17, 2010	12.20	12.29	12.11	12.12	14,734,971	-0.13(-1.08%)
Dec 16, 2010	12.13	12.28	12.01	12.25	10,111,999	+0.15(+1.23%)
Dec 15, 2010	12.27	12.38	12.10	12.10	11,879,753	-0.20(-1.64%)
Dec 14, 2010	12.38	12.38	12.18	12.30	11,281,374	+0.02(+0.19%)
Dec 13, 2010	12.51	12.53	12.27	12.28	12,520,374	-0.15(-1.20%)
Dec 10, 2010	12.11	12.45	12.09	12.43	14,204,932	+0.36(+3.00%)
Dec 09, 2010	12.16	12.22	11.95	12.07	10,155,939	-0.06(-0.47%)
Dec 08, 2010	12.24	12.32	11.94	12.12	17,970,872	-0.09(-0.71%)
Dec 07, 2010	12.20	12.32	12.15	12.21	16,725,545	+0.16(+1.34%)
Dec 06, 2010	12.04	12.24	12.01	12.05	14,555,034	-0.07(-0.57%)
Dec 03, 2010	11.83	12.14	11.78	12.12	18,072,798	+0.20(+1.69%)
Dec 02, 2010	11.60	11.94	11.58	11.92	17,861,350	+0.33(+2.83%)
Dec 01, 2010	11.35	11.63	11.32	11.59	15,145,408	+0.39(+3.49%)
Nov 30, 2010	11.10	11.30	11.06	11.20	13,611,000	-0.05(-0.46%)
Nov 29, 2010	11.19	11.29	11.05	11.25	10,398,707	+0.01(+0.05%)
Nov 26, 2010	11.30	11.34	11.15	11.24	4,359,837	-0.16(-1.41%)
Nov 24, 2010	11.18	11.40	11.40	11.40	11,401,598	+0.28(+2.48%)
Nov 23, 2010	11.23	11.28	11.04	11.13	14,034,700	-0.19(-1.68%)
Nov 22, 2010	11.15	11.35	11.04	11.32	10,930,962	+0.07(+0.61%)
Nov 19, 2010	11.32	11.34	11.08	11.25	13,345,830	-0.11(-0.96%)
Nov 18, 2010	11.09	11.46	11.09	11.36	13,992,433	+0.38(+3.46%)
Nov 17, 2010	10.75	11.11	10.72	10.98	10,614,819	+0.20(+1.81%)
Nov 16, 2010	11.09	11.17	10.70	10.78	22,001,602	-0.44(-3.89%)
Nov 15, 2010	11.44	11.49	11.20	11.22	11,585,684	-0.23(-2.03%)
Nov 12, 2010	11.34	11.58	11.27	11.45	16,643,158	+0.01(+0.05%)
Nov 11, 2010	11.18	11.46	11.12	11.45	18,460,422	+0.24(+2.15%)
Nov 10, 2010	10.95	11.22	10.85	11.21	15,002,361	+0.23(+2.09%)
Nov 09, 2010	11.02	11.11	10.94	10.98	11,973,891	-0.03(-0.31%)
Nov 08, 2010	10.95	11.04	10.87	11.01	8,292,786	+0.03(+0.31%)
Nov 05, 2010	10.87	11.02	10.80	10.98	12,691,978	+0.12(+1.11%)
Nov 04, 2010	10.54	10.88	10.51	10.86	16,069,046	+0.45(+4.36%)
Nov 03, 2010	10.38	10.47	10.23	10.40	10,255,421	+0.08(+0.78%)
Nov 02, 2010	10.32	10.38	10.23	10.32	9,552,680	+0.10(+1.01%)

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.