Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	17.87	18.08	17.82	18.05	40,995,128	+0.33(+1.84%)
Jan 28, 2011	18.27	18.32	17.54	17.72	66,407,500	-0.67(-3.66%)
Jan 27, 2011	18.75	18.80	18.35	18.39	33,938,688	-0.36(-1.91%)
Jan 26, 2011	18.63	18.84	18.51	18.75	45,337,628	+0.36(+1.94%)
Jan 25, 2011	18.46	18.55	18.17	18.39	37,915,460	-0.28(-1.50%)
Jan 24, 2011	18.49	18.82	18.46	18.67	33,995,776	+0.29(+1.58%)
Jan 21, 2011	18.75	18.78	18.35	18.38	34,281,280	-0.10(-0.53%)
Jan 20, 2011	18.63	18.67	18.18	18.48	62,007,720	-0.37(-1.95%)
Jan 19, 2011	19.20	19.22	18.69	18.85	36,378,616	-0.36(-1.89%)
Jan 18, 2011	19.20	19.30	18.90	19.21	36,373,104	+0.48(+2.57%)
Jan 14, 2011	18.59	18.77	18.50	18.73	32,471,908	+0.08(+0.44%)
Jan 13, 2011	19.05	19.20	18.64	18.65	47,023,300	-0.32(-1.69%)
Jan 12, 2011	18.58	18.97	18.51	18.97	55,678,416	+0.66(+3.62%)
Jan 11, 2011	18.35	18.36	18.17	18.31	39,878,904	+0.31(+1.70%)
Jan 10, 2011	18.10	18.15	17.87	18.00	34,491,412	-0.12(-0.69%)
Jan 07, 2011	18.25	18.32	17.89	18.12	41,357,140	-0.08(-0.43%)
Jan 06, 2011	18.58	18.62	18.19	18.20	40,861,496	-0.40(-2.17%)
Jan 05, 2011	18.38	18.67	18.35	18.61	35,781,144	+0.05(+0.25%)
Jan 04, 2011	18.36	18.57	18.18	18.56	47,371,276	+0.36(+1.96%)
Jan 03, 2011	18.09	18.37	18.08	18.20	39,387,476	+0.29(+1.62%)
Dec 31, 2010	17.75	18.01	17.69	17.91	15,612,688	+0.16(+0.91%)
Dec 30, 2010	17.57	17.78	17.52	17.75	28,162,064	+0.25(+1.45%)
Dec 29, 2010	17.14	17.53	17.12	17.50	24,995,634	+0.31(+1.81%)
Dec 28, 2010	17.21	17.39	17.02	17.19	25,456,072	-0.21(-1.19%)
Dec 27, 2010	17.53	17.54	17.31	17.39	23,891,732	-0.43(-2.41%)
Dec 23, 2010	17.64	17.83	17.64	17.82	15,585,989	-0.08(-0.43%)
Dec 22, 2010	17.72	17.91	17.53	17.90	23,961,722	+0.18(+1.02%)
Dec 21, 2010	17.72	17.89	17.69	17.72	25,773,480	+0.28(+1.60%)
Dec 20, 2010	17.63	17.68	17.43	17.44	28,294,380	-0.14(-0.80%)
Dec 17, 2010	17.49	17.61	17.45	17.58	28,871,946	-0.08(-0.47%)
Dec 16, 2010	17.61	17.76	17.52	17.66	28,629,234	-0.02(-0.09%)
Dec 15, 2010	17.78	17.84	17.54	17.68	28,905,184	-0.21(-1.19%)
Dec 14, 2010	18.04	18.14	17.80	17.89	29,932,658	-0.06(-0.35%)
Dec 13, 2010	17.75	18.09	17.72	17.95	35,934,756	+0.38(+2.18%)
Dec 10, 2010	17.36	17.57	17.25	17.57	25,597,674	+0.26(+1.50%)
Dec 09, 2010	17.50	17.51	17.13	17.31	34,340,500	-0.09(-0.54%)
Dec 08, 2010	17.59	17.66	17.26	17.40	34,204,380	-0.18(-1.00%)
Dec 07, 2010	18.09	18.14	17.55	17.58	38,024,928	-0.19(-1.05%)
Dec 06, 2010	17.71	17.86	17.69	17.77	28,626,130	-0.02(-0.09%)
Dec 03, 2010	17.32	17.79	17.30	17.78	32,451,612	+0.39(+2.23%)
Dec 02, 2010	17.07	17.45	17.03	17.39	35,591,464	+0.38(+2.22%)
Dec 01, 2010	16.81	17.10	16.77	17.02	34,706,316	+0.59(+3.59%)
Nov 30, 2010	16.41	16.71	16.30	16.43	45,559,800	-0.29(-1.73%)
Nov 29, 2010	16.42	16.74	16.18	16.72	34,500,216	+0.24(+1.45%)
Nov 26, 2010	16.58	16.67	16.47	16.48	14,693,911	-0.40(-2.36%)
Nov 24, 2010	16.63	16.88	16.88	16.88	28,715,992	+0.40(+2.42%)
Nov 23, 2010	16.54	16.58	16.25	16.48	42,299,120	-0.46(-2.69%)
Nov 22, 2010	16.87	17.03	16.67	16.93	37,388,072	+0.05(+0.28%)
Nov 19, 2010	16.73	17.04	16.67	16.89	31,190,372	+0.01(+0.03%)
Nov 18, 2010	16.70	16.98	16.60	16.88	38,646,488	+0.58(+3.53%)
Nov 17, 2010	16.38	16.55	16.23	16.31	35,745,192	-0.02(-0.13%)
Nov 16, 2010	16.56	16.59	16.11	16.33	54,377,824	-0.67(-3.96%)
Nov 15, 2010	16.77	17.08	16.75	17.00	24,626,628	+0.23(+1.36%)
Nov 12, 2010	17.01	17.21	16.65	16.77	41,977,424	-0.52(-3.03%)
Nov 11, 2010	17.08	17.34	17.05	17.30	37,778,404	+0.06(+0.33%)
Nov 10, 2010	17.27	17.39	16.83	17.24	47,594,312	-0.02(-0.12%)
Nov 09, 2010	17.65	17.81	17.12	17.26	46,443,496	-0.11(-0.63%)
Nov 08, 2010	17.39	17.57	17.31	17.37	26,756,146	-0.16(-0.89%)
Nov 05, 2010	17.40	17.64	17.34	17.52	37,613,508	+0.01(+0.06%)
Nov 04, 2010	17.10	17.56	17.09	17.51	55,043,848	+0.69(+4.13%)
Nov 03, 2010	17.03	17.06	16.58	16.82	45,249,300	-0.29(-1.70%)
Nov 02, 2010	17.03	17.28	16.91	17.11	31,897,670	+0.31(+1.85%)

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.