Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.33	18.52	18.29	18.41	2,833,993	+0.16(+0.88%)
Jan 28, 2011	18.38	18.46	18.11	18.25	2,687,673	-0.11(-0.60%)
Jan 27, 2011	18.19	18.40	18.15	18.36	1,395,938	+0.21(+1.16%)
Jan 26, 2011	18.29	18.32	18.10	18.15	1,930,117	-0.07(-0.38%)
Jan 25, 2011	18.13	18.26	18.02	18.22	1,817,293	-0.16(-0.87%)
Jan 24, 2011	18.17	18.41	18.15	18.38	1,876,796	+0.24(+1.32%)
Jan 21, 2011	18.34	18.35	18.10	18.14	1,488,680	-0.09(-0.49%)
Jan 20, 2011	18.25	18.34	18.16	18.23	2,004,020	+0.07(+0.39%)
Jan 19, 2011	18.25	18.31	18.01	18.16	2,146,367	-0.11(-0.60%)
Jan 18, 2011	18.25	18.32	18.20	18.27	1,623,442	+0.07(+0.38%)
Jan 14, 2011	18.34	18.42	18.14	18.20	2,612,103	-0.13(-0.71%)
Jan 13, 2011	18.31	18.37	18.23	18.33	1,300,468	+0.02(+0.11%)
Jan 12, 2011	18.31	18.50	18.26	18.31	1,627,882	+0.04(+0.22%)
Jan 11, 2011	18.19	18.45	18.15	18.27	2,923,579	+0.21(+1.16%)
Jan 10, 2011	17.99	18.08	17.93	18.06	1,524,481	-0.03(-0.17%)
Jan 07, 2011	18.01	18.12	17.90	18.09	2,836,662	+0.08(+0.44%)
Jan 06, 2011	18.06	18.09	17.85	18.01	2,725,589	+0.01(+0.06%)
Jan 05, 2011	17.96	18.01	17.83	18.00	2,325,598	-0.05(-0.28%)
Jan 04, 2011	18.03	18.12	17.83	18.05	2,236,508	-0.02(-0.11%)
Jan 03, 2011	17.97	18.08	17.83	18.07	2,158,079	+0.27(+1.52%)
Dec 31, 2010	17.73	17.89	17.72	17.80	791,487	+0.01(+0.06%)
Dec 30, 2010	17.78	17.84	17.68	17.79	1,019,021	+0.02(+0.11%)
Dec 29, 2010	17.78	17.83	17.65	17.77	1,887,628	-0.01(-0.06%)
Dec 28, 2010	17.82	17.82	17.68	17.78	576,331	-0.03(-0.17%)
Dec 27, 2010	17.82	17.95	17.72	17.81	496,317	-0.09(-0.50%)
Dec 23, 2010	17.86	17.96	17.85	17.90	801,160	+0.00(+0.00%)
Dec 22, 2010	17.80	18.02	17.73	17.90	1,297,883	+0.10(+0.56%)
Dec 21, 2010	17.72	17.85	17.61	17.80	2,468,463	+0.15(+0.85%)
Dec 20, 2010	17.49	17.70	17.42	17.65	1,945,340	+0.16(+0.91%)
Dec 17, 2010	17.33	17.53	17.28	17.49	2,893,239	+0.13(+0.75%)
Dec 16, 2010	16.96	17.36	16.91	17.36	2,116,937	+0.40(+2.36%)
Dec 15, 2010	17.10	17.12	16.96	16.96	1,984,952	-0.15(-0.88%)
Dec 14, 2010	17.08	17.16	16.98	17.11	1,567,542	+0.03(+0.18%)
Dec 13, 2010	17.02	17.11	16.88	17.08	1,598,176	+0.10(+0.59%)
Dec 10, 2010	17.09	17.09	16.96	16.98	1,380,805	-0.06(-0.35%)
Dec 09, 2010	17.09	17.09	16.93	17.04	1,038,150	+0.01(+0.06%)
Dec 08, 2010	17.11	17.15	16.90	17.03	1,238,663	-0.03(-0.18%)
Dec 07, 2010	17.20	17.28	17.05	17.06	1,837,752	+0.02(+0.12%)
Dec 06, 2010	16.95	17.11	16.89	17.04	1,300,968	+0.02(+0.12%)
Dec 03, 2010	16.88	17.03	16.85	17.02	1,011,517	+0.08(+0.47%)
Dec 02, 2010	16.97	16.99	16.84	16.94	1,643,235	+0.00(+0.00%)
Dec 01, 2010	16.94	17.00	16.83	16.94	1,019,563	+0.19(+1.13%)
Nov 30, 2010	16.63	16.82	16.60	16.75	1,626,304	-0.03(-0.18%)
Nov 29, 2010	16.81	16.83	16.61	16.78	1,439,439	-0.10(-0.59%)
Nov 26, 2010	16.90	17.04	16.80	16.88	633,084	-0.06(-0.35%)
Nov 24, 2010	16.94	16.94	16.94	16.94	796,783	+0.11(+0.65%)
Nov 23, 2010	16.97	17.01	16.73	16.83	1,679,905	-0.31(-1.81%)
Nov 22, 2010	16.86	17.16	16.78	17.14	1,682,438	+0.19(+1.12%)
Nov 19, 2010	17.03	17.07	16.77	16.95	1,774,789	-0.06(-0.35%)
Nov 18, 2010	16.90	17.08	16.85	17.01	1,784,321	+0.24(+1.43%)
Nov 17, 2010	16.70	16.80	16.58	16.77	1,762,829	+0.09(+0.54%)
Nov 16, 2010	16.96	16.99	16.61	16.68	2,333,859	-0.38(-2.23%)
Nov 15, 2010	17.05	17.12	16.98	17.06	1,557,492	+0.09(+0.53%)
Nov 12, 2010	17.06	17.12	16.89	16.97	1,699,610	-0.20(-1.16%)
Nov 11, 2010	17.06	17.25	17.03	17.17	1,866,237	+0.00(+0.00%)
Nov 10, 2010	17.41	17.41	17.15	17.17	1,829,644	-0.36(-2.05%)
Nov 09, 2010	17.61	17.74	17.47	17.53	1,832,382	-0.05(-0.28%)
Nov 08, 2010	17.54	17.70	17.45	17.58	2,884,738	-0.01(-0.06%)
Nov 05, 2010	17.62	17.67	17.52	17.59	2,843,187	-0.02(-0.11%)
Nov 04, 2010	17.53	17.63	17.42	17.61	2,596,944	+0.26(+1.50%)
Nov 03, 2010	17.47	17.55	17.23	17.35	1,702,078	-0.10(-0.57%)
Nov 02, 2010	17.54	17.60	17.40	17.45	2,606,064	+0.03(+0.17%)

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.