Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.54	14.73	14.47	14.62	3,848,849	+0.14(+0.99%)
Jan 28, 2011	15.30	15.32	14.43	14.48	5,374,269	-0.92(-6.00%)
Jan 27, 2011	14.96	15.42	14.80	15.41	6,658,608	+0.74(+5.08%)
Jan 26, 2011	14.35	14.73	14.28	14.66	4,641,249	+0.38(+2.65%)
Jan 25, 2011	14.57	14.59	14.16	14.28	4,030,252	-0.33(-2.25%)
Jan 24, 2011	14.45	14.63	14.34	14.61	1,916,417	+0.19(+1.32%)
Jan 21, 2011	14.55	14.67	14.35	14.42	2,515,604	-0.06(-0.42%)
Jan 20, 2011	14.69	14.70	14.27	14.48	4,005,713	-0.25(-1.68%)
Jan 19, 2011	14.79	14.96	14.69	14.73	5,659,979	-0.04(-0.27%)
Jan 18, 2011	14.85	14.88	14.66	14.77	4,703,534	+0.02(+0.15%)
Jan 14, 2011	14.70	14.77	14.61	14.75	6,190,538	+0.02(+0.14%)
Jan 13, 2011	15.08	15.11	14.67	14.73	6,100,581	-0.28(-1.85%)
Jan 12, 2011	14.96	15.24	14.77	15.00	7,670,796	-0.05(-0.35%)
Jan 11, 2011	15.47	15.58	15.03	15.06	4,578,952	-0.26(-1.72%)
Jan 10, 2011	14.71	15.38	14.71	15.32	7,761,360	+0.36(+2.41%)
Jan 07, 2011	14.69	14.96	14.57	14.96	5,005,440	+0.39(+2.65%)
Jan 06, 2011	14.91	15.02	14.50	14.57	6,628,621	-0.21(-1.41%)
Jan 05, 2011	14.05	15.14	13.94	14.78	25,398,194	+0.75(+5.38%)
Jan 04, 2011	13.68	14.03	13.41	14.03	12,275,505	+0.60(+4.46%)
Jan 03, 2011	13.15	13.54	13.13	13.43	3,831,203	+0.40(+3.08%)
Dec 31, 2010	13.04	13.10	12.97	13.03	3,024,969	+0.00(+0.02%)
Dec 30, 2010	13.15	13.15	13.01	13.03	2,396,043	-0.04(-0.29%)
Dec 29, 2010	13.12	13.27	13.02	13.06	2,186,109	+0.08(+0.58%)
Dec 28, 2010	13.06	13.15	12.88	12.99	1,451,720	-0.03(-0.19%)
Dec 27, 2010	13.06	13.06	12.94	13.01	1,564,404	-0.02(-0.17%)
Dec 23, 2010	13.01	13.04	12.92	13.04	3,620,132	-0.02(-0.15%)
Dec 22, 2010	13.16	13.22	12.99	13.06	7,932,837	-0.12(-0.89%)
Dec 21, 2010	12.84	13.26	12.74	13.17	6,072,094	+0.40(+3.10%)
Dec 20, 2010	12.89	12.89	12.71	12.78	6,454,207	-0.04(-0.33%)
Dec 17, 2010	12.91	12.91	12.69	12.82	8,398,365	+0.04(+0.33%)
Dec 16, 2010	12.70	12.78	12.57	12.78	6,283,592	+0.16(+1.29%)
Dec 15, 2010	12.61	12.65	12.41	12.61	5,851,137	-0.04(-0.30%)
Dec 14, 2010	12.69	12.69	12.61	12.65	8,041,382	+0.01(+0.06%)
Dec 13, 2010	12.74	12.74	12.58	12.64	6,880,811	+0.05(+0.38%)
Dec 10, 2010	12.65	12.66	12.54	12.60	5,372,984	-0.01(-0.10%)
Dec 09, 2010	12.80	12.80	12.53	12.61	6,757,885	-0.06(-0.44%)
Dec 08, 2010	12.92	12.92	12.64	12.66	3,678,530	-0.17(-1.31%)
Dec 07, 2010	13.10	13.13	12.82	12.83	3,837,158	-0.06(-0.43%)
Dec 06, 2010	12.90	12.95	12.85	12.89	2,168,188	-0.02(-0.12%)
Dec 03, 2010	12.92	12.96	12.77	12.90	4,201,226	-0.01(-0.10%)
Dec 02, 2010	12.60	13.04	12.60	12.92	4,596,139	+0.41(+3.24%)
Dec 01, 2010	12.72	12.73	12.35	12.51	4,429,795	+0.57(+4.81%)
Nov 30, 2010	11.91	12.08	11.78	11.94	3,803,607	-0.16(-1.35%)
Nov 29, 2010	12.26	12.26	11.91	12.10	3,482,650	-0.13(-1.09%)
Nov 26, 2010	12.22	12.30	11.98	12.23	1,942,625	+0.16(+1.36%)
Nov 24, 2010	11.95	12.16	11.87	12.07	17,386,854	+0.22(+1.84%)
Nov 23, 2010	12.10	12.15	11.80	11.85	3,099,178	-0.34(-2.75%)
Nov 22, 2010	11.97	12.22	11.97	12.18	4,382,934	+0.22(+1.87%)
Nov 19, 2010	12.12	12.13	11.92	11.96	3,310,772	-0.17(-1.37%)
Nov 18, 2010	12.19	12.36	12.13	12.13	3,047,266	+0.09(+0.73%)
Nov 17, 2010	11.84	12.13	11.76	12.04	2,848,876	+0.18(+1.50%)
Nov 16, 2010	11.89	11.95	11.65	11.86	4,467,125	-0.27(-2.19%)
Nov 15, 2010	12.20	12.27	11.93	12.13	4,844,078	+0.06(+0.49%)
Nov 12, 2010	12.41	12.42	11.96	12.07	3,561,321	-0.35(-2.84%)
Nov 11, 2010	12.38	12.45	12.31	12.42	2,885,673	-0.06(-0.46%)
Nov 10, 2010	12.47	12.49	12.26	12.48	3,246,607	+0.06(+0.45%)
Nov 09, 2010	12.64	12.69	12.34	12.42	3,325,559	-0.06(-0.45%)
Nov 08, 2010	12.64	12.67	12.20	12.48	4,434,823	+0.04(+0.34%)
Nov 05, 2010	12.56	12.56	12.30	12.44	11,475,859	+0.73(+6.25%)
Nov 04, 2010	11.60	11.83	11.53	11.70	6,655,494	+0.34(+3.02%)
Nov 03, 2010	11.47	11.51	11.20	11.36	5,583,275	-0.09(-0.78%)
Nov 02, 2010	11.55	11.61	11.40	11.45	2,290,786	+0.04(+0.39%)

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.