Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.69	12.97	12.52	12.79	839,178	+0.30(+2.44%)
Jan 28, 2011	12.99	13.14	12.40	12.48	1,450,814	-0.38(-2.92%)
Jan 27, 2011	13.30	13.31	12.68	12.86	1,313,020	-0.40(-3.02%)
Jan 26, 2011	12.71	13.46	12.58	13.26	2,566,024	+0.76(+6.08%)
Jan 25, 2011	13.46	13.95	12.32	12.50	8,934,911	-3.30(-20.89%)
Jan 24, 2011	15.21	16.09	15.21	15.80	1,161,950	+0.65(+4.29%)
Jan 21, 2011	15.61	15.66	15.07	15.15	883,663	-0.34(-2.19%)
Jan 20, 2011	16.00	16.20	15.49	15.49	724,674	-0.58(-3.61%)
Jan 19, 2011	16.21	16.29	15.98	16.07	723,626	-0.22(-1.35%)
Jan 18, 2011	16.49	16.53	15.87	16.29	598,098	-0.27(-1.63%)
Jan 14, 2011	16.52	16.72	16.30	16.56	506,003	+0.07(+0.42%)
Jan 13, 2011	16.85	16.93	16.31	16.49	537,102	-0.41(-2.43%)
Jan 12, 2011	17.19	17.40	16.76	16.90	827,147	-0.20(-1.17%)
Jan 11, 2011	16.65	17.13	16.46	17.10	1,111,873	+0.48(+2.87%)
Jan 10, 2011	16.49	16.78	16.23	16.62	824,804	+0.00(+0.02%)
Jan 07, 2011	16.28	16.73	16.17	16.62	1,146,775	+0.37(+2.28%)
Jan 06, 2011	15.51	16.85	15.49	16.25	2,176,973	+0.71(+4.57%)
Jan 05, 2011	15.36	15.59	15.33	15.54	507,065	+0.22(+1.44%)
Jan 04, 2011	15.22	15.48	15.14	15.32	581,451	+0.19(+1.26%)
Jan 03, 2011	15.10	15.18	14.90	15.13	972,209	+0.16(+1.07%)
Dec 31, 2010	15.01	15.02	14.64	14.97	471,012	-0.05(-0.33%)
Dec 30, 2010	15.19	15.31	15.01	15.02	501,250	-0.15(-0.99%)
Dec 29, 2010	15.16	15.41	15.13	15.17	356,086	+0.07(+0.46%)
Dec 28, 2010	15.63	15.64	15.02	15.10	448,425	-0.49(-3.14%)
Dec 27, 2010	15.46	15.63	15.41	15.59	270,657	+0.14(+0.91%)
Dec 23, 2010	15.19	15.66	15.00	15.45	1,060,779	+0.32(+2.12%)
Dec 22, 2010	15.25	15.37	15.05	15.13	513,617	-0.11(-0.72%)
Dec 21, 2010	15.30	15.30	15.15	15.24	602,193	-0.03(-0.20%)
Dec 20, 2010	15.45	15.45	14.81	15.27	1,003,678	-0.18(-1.17%)
Dec 17, 2010	15.05	15.60	15.05	15.45	1,348,498	+0.39(+2.59%)
Dec 16, 2010	14.83	15.23	14.76	15.06	1,009,493	+0.30(+2.03%)
Dec 15, 2010	14.42	15.15	14.37	14.76	940,297	+0.36(+2.50%)
Dec 14, 2010	14.42	14.57	14.27	14.40	513,832	+0.05(+0.35%)
Dec 13, 2010	14.71	14.80	14.15	14.35	1,454,253	-0.35(-2.38%)
Dec 10, 2010	14.63	14.81	14.52	14.70	491,489	+0.12(+0.82%)
Dec 09, 2010	14.90	15.09	14.50	14.58	664,956	-0.32(-2.15%)
Dec 08, 2010	14.39	14.94	14.32	14.90	3,757,183	-0.28(-1.81%)
Dec 07, 2010	15.63	15.69	15.11	15.18	793,379	-0.29(-1.91%)
Dec 06, 2010	15.70	15.76	15.19	15.47	529,534	-0.25(-1.59%)
Dec 03, 2010	15.61	15.95	15.50	15.72	380,393	+0.07(+0.45%)
Dec 02, 2010	15.47	16.00	15.31	15.65	723,099	+0.23(+1.49%)
Dec 01, 2010	15.53	15.65	15.24	15.42	551,009	+0.17(+1.11%)
Nov 30, 2010	15.24	15.48	15.06	15.25	1,151,457	-0.22(-1.42%)
Nov 29, 2010	15.22	15.59	15.05	15.47	579,358	+0.15(+0.98%)
Nov 26, 2010	15.43	15.55	14.95	15.32	146,276	-0.16(-1.03%)
Nov 24, 2010	15.22	15.48	15.48	15.48	333,534	+0.39(+2.58%)
Nov 23, 2010	15.20	15.27	14.90	15.09	544,024	-0.25(-1.63%)
Nov 22, 2010	15.45	15.84	15.22	15.34	496,652	-0.04(-0.26%)
Nov 19, 2010	15.36	15.48	15.27	15.38	420,465	+0.05(+0.33%)
Nov 18, 2010	15.41	15.54	15.12	15.33	496,829	+0.14(+0.92%)
Nov 17, 2010	15.41	15.51	15.18	15.19	359,637	-0.24(-1.56%)
Nov 16, 2010	15.82	15.91	15.25	15.43	474,143	-0.53(-3.32%)
Nov 15, 2010	15.93	16.10	15.56	15.96	635,795	+0.14(+0.88%)
Nov 12, 2010	15.40	15.99	15.34	15.82	599,419	+0.22(+1.41%)
Nov 11, 2010	15.80	15.95	15.34	15.60	483,411	-0.39(-2.44%)
Nov 10, 2010	15.76	16.00	15.37	15.99	420,269	+0.34(+2.17%)
Nov 09, 2010	16.07	16.27	15.52	15.65	559,213	-0.45(-2.80%)
Nov 08, 2010	16.29	16.42	15.93	16.10	475,403	-0.25(-1.53%)
Nov 05, 2010	16.38	16.51	16.02	16.35	571,555	+0.06(+0.37%)
Nov 04, 2010	15.99	16.30	15.78	16.29	1,183,427	+0.58(+3.69%)
Nov 03, 2010	15.18	15.77	15.00	15.71	1,073,636	+0.51(+3.36%)
Nov 02, 2010	15.80	15.85	13.91	15.20	2,136,226	-0.70(-4.40%)

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.