Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.21	13.35	12.89	12.93	3,230,125	-0.15(-1.13%)
Jan 28, 2011	13.52	13.59	13.03	13.07	704,306	-0.40(-2.94%)
Jan 27, 2011	13.34	13.57	13.12	13.47	1,669,349	+0.19(+1.46%)
Jan 26, 2011	13.70	13.83	13.26	13.28	2,409,355	-0.72(-5.11%)
Jan 25, 2011	13.51	14.00	13.42	13.99	851,542	+0.47(+3.45%)
Jan 24, 2011	13.63	13.84	13.50	13.52	941,732	-0.12(-0.91%)
Jan 21, 2011	13.93	13.93	13.62	13.65	587,077	-0.17(-1.24%)
Jan 20, 2011	13.67	14.04	13.67	13.82	631,756	+0.02(+0.11%)
Jan 19, 2011	14.07	14.07	13.73	13.80	747,846	-0.21(-1.50%)
Jan 18, 2011	14.26	14.33	13.89	14.01	844,063	-0.33(-2.33%)
Jan 14, 2011	13.91	14.40	13.79	14.35	1,113,903	+0.44(+3.13%)
Jan 13, 2011	13.54	13.95	13.45	13.91	888,279	+0.40(+2.93%)
Jan 12, 2011	13.64	13.64	13.48	13.52	422,908	+0.00(+0.00%)
Jan 11, 2011	13.73	13.73	13.30	13.52	1,410,584	-0.02(-0.12%)
Jan 10, 2011	13.42	13.60	13.28	13.53	470,425	+0.03(+0.23%)
Jan 07, 2011	13.67	13.69	13.33	13.50	780,542	-0.09(-0.63%)
Jan 06, 2011	13.61	13.74	13.46	13.59	867,669	+0.13(+0.98%)
Jan 05, 2011	13.43	13.59	13.30	13.45	906,896	+0.02(+0.17%)
Jan 04, 2011	13.67	13.67	13.29	13.43	771,480	-0.16(-1.14%)
Jan 03, 2011	13.49	13.69	13.26	13.59	672,253	+0.23(+1.75%)
Dec 31, 2010	13.60	13.63	13.28	13.35	666,326	-0.23(-1.66%)
Dec 30, 2010	13.53	13.62	13.47	13.58	502,708	+0.02(+0.17%)
Dec 29, 2010	13.46	13.59	13.40	13.56	486,125	+0.09(+0.69%)
Dec 28, 2010	13.55	13.68	13.37	13.46	258,124	-0.08(-0.57%)
Dec 27, 2010	13.56	13.57	13.22	13.54	200,994	-0.04(-0.29%)
Dec 23, 2010	13.50	13.65	13.49	13.58	481,221	+0.11(+0.81%)
Dec 22, 2010	13.66	13.70	13.43	13.47	847,282	-0.18(-1.31%)
Dec 21, 2010	13.64	13.66	13.50	13.65	916,865	+0.02(+0.17%)
Dec 20, 2010	13.80	13.80	13.57	13.63	862,341	-0.14(-1.02%)
Dec 17, 2010	13.79	13.79	13.59	13.77	1,133,943	+0.01(+0.06%)
Dec 16, 2010	13.67	13.80	13.55	13.76	703,344	+0.14(+1.03%)
Dec 15, 2010	13.55	13.76	13.55	13.62	898,660	+0.03(+0.23%)
Dec 14, 2010	13.73	13.78	13.52	13.59	1,052,458	-0.12(-0.91%)
Dec 13, 2010	14.15	14.17	13.68	13.71	820,936	-0.33(-2.38%)
Dec 10, 2010	13.97	14.07	13.92	14.04	433,058	+0.13(+0.95%)
Dec 09, 2010	14.15	14.17	13.82	13.91	803,525	-0.11(-0.78%)
Dec 08, 2010	14.15	14.22	14.01	14.02	639,483	-0.14(-0.99%)
Dec 07, 2010	14.05	14.21	13.97	14.16	819,223	+0.26(+1.89%)
Dec 06, 2010	13.78	13.96	13.66	13.90	608,891	+0.06(+0.41%)
Dec 03, 2010	13.73	13.96	13.62	13.84	1,225,682	+0.07(+0.51%)
Dec 02, 2010	13.50	13.84	13.46	13.77	1,342,397	+0.32(+2.37%)
Dec 01, 2010	13.38	13.49	13.24	13.45	1,677,572	+0.15(+1.11%)
Nov 30, 2010	13.14	13.34	13.10	13.31	1,164,688	+0.05(+0.35%)
Nov 29, 2010	13.15	13.32	13.07	13.26	598,061	+0.02(+0.12%)
Nov 26, 2010	13.23	13.31	13.14	13.24	232,979	-0.04(-0.29%)
Nov 24, 2010	13.09	13.28	13.28	13.28	1,075,341	+0.25(+1.91%)
Nov 23, 2010	12.69	13.09	12.51	13.03	1,468,448	+0.20(+1.58%)
Nov 22, 2010	12.55	12.83	12.53	12.83	839,802	+0.19(+1.48%)
Nov 19, 2010	12.38	12.68	12.37	12.65	1,014,996	+0.28(+2.26%)
Nov 18, 2010	12.52	12.65	12.32	12.37	1,312,785	-0.06(-0.50%)
Nov 17, 2010	12.15	12.45	12.13	12.43	872,440	+0.34(+2.83%)
Nov 16, 2010	12.20	12.33	12.01	12.09	788,312	-0.23(-1.89%)
Nov 15, 2010	12.48	12.55	12.31	12.32	1,057,227	-0.08(-0.63%)
Nov 12, 2010	12.31	12.41	12.15	12.40	1,446,628	-0.05(-0.38%)
Nov 11, 2010	12.19	12.53	12.16	12.44	947,209	+0.09(+0.76%)
Nov 10, 2010	12.48	12.48	12.16	12.35	1,361,819	-0.06(-0.50%)
Nov 09, 2010	12.53	12.55	12.33	12.41	1,681,977	-0.12(-0.93%)
Nov 08, 2010	12.51	12.53	12.36	12.53	1,384,403	+0.04(+0.31%)
Nov 05, 2010	12.47	12.59	12.39	12.49	761,318	-0.09(-0.68%)
Nov 04, 2010	12.49	12.72	12.45	12.58	1,070,401	+0.14(+1.13%)
Nov 03, 2010	12.19	12.44	12.19	12.44	1,181,171	+0.30(+2.43%)
Nov 02, 2010	12.43	12.72	12.09	12.14	2,491,348	+0.25(+2.09%)

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.