Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.25	14.34	14.12	14.29	11,049,298	+0.05(+0.32%)
Jan 28, 2011	14.72	14.80	14.21	14.25	17,950,690	-0.10(-0.68%)
Jan 27, 2011	14.00	14.44	13.79	14.35	13,760,778	+0.61(+4.46%)
Jan 26, 2011	13.89	13.89	13.66	13.73	9,158,764	-0.08(-0.54%)
Jan 25, 2011	13.90	13.98	13.68	13.81	7,524,818	-0.12(-0.87%)
Jan 24, 2011	13.83	14.03	13.71	13.93	5,250,454	+0.11(+0.79%)
Jan 21, 2011	14.01	14.10	13.76	13.82	8,726,094	+0.00(+0.00%)
Jan 20, 2011	14.19	14.25	13.82	13.82	11,021,166	-0.39(-2.72%)
Jan 19, 2011	14.45	14.55	14.16	14.21	7,983,436	-0.23(-1.56%)
Jan 18, 2011	14.27	17.30	14.26	14.43	10,649,412	-0.01(-0.08%)
Jan 14, 2011	14.29	14.55	14.19	14.45	9,428,118	+0.16(+1.09%)
Jan 13, 2011	14.24	14.32	14.10	14.29	11,396,188	-0.09(-0.60%)
Jan 12, 2011	14.25	14.40	14.06	14.38	11,948,882	+0.07(+0.48%)
Jan 11, 2011	14.13	14.49	14.10	14.31	12,863,032	+0.29(+2.10%)
Jan 10, 2011	14.03	14.10	13.83	14.01	8,795,373	-0.05(-0.33%)
Jan 07, 2011	14.14	14.16	13.84	14.06	8,447,240	-0.01(-0.08%)
Jan 06, 2011	14.13	14.16	13.97	14.07	7,329,815	-0.02(-0.16%)
Jan 05, 2011	13.98	14.13	13.97	14.09	10,782,578	-0.01(-0.08%)
Jan 04, 2011	14.09	14.18	13.94	14.10	9,325,424	-0.03(-0.20%)
Jan 03, 2011	14.01	14.28	14.01	14.13	8,938,330	+0.23(+1.66%)
Dec 31, 2010	13.66	14.06	13.64	13.90	5,367,724	+0.23(+1.65%)
Dec 30, 2010	13.67	13.75	13.56	13.68	2,300,080	-0.04(-0.30%)
Dec 29, 2010	13.73	13.79	13.65	13.72	1,806,810	+0.03(+0.25%)
Dec 28, 2010	13.73	13.75	13.56	13.68	2,795,202	-0.02(-0.17%)
Dec 27, 2010	13.58	13.71	13.56	13.71	1,933,025	+0.02(+0.17%)
Dec 23, 2010	13.68	13.72	13.58	13.68	2,408,521	-0.04(-0.30%)
Dec 22, 2010	13.68	13.82	13.65	13.72	5,720,897	+0.09(+0.68%)
Dec 21, 2010	13.24	13.65	13.24	13.63	7,935,652	+0.44(+3.37%)
Dec 20, 2010	13.30	13.31	13.03	13.19	3,864,011	+0.02(+0.18%)
Dec 17, 2010	13.09	13.23	13.03	13.16	8,244,192	+0.10(+0.75%)
Dec 16, 2010	13.13	13.13	12.94	13.06	4,469,663	-0.02(-0.13%)
Dec 15, 2010	13.15	13.34	13.06	13.08	6,677,212	-0.11(-0.83%)
Dec 14, 2010	13.35	13.39	13.10	13.19	4,412,069	-0.12(-0.87%)
Dec 13, 2010	13.45	13.47	13.24	13.31	4,919,621	-0.12(-0.86%)
Dec 10, 2010	13.40	13.51	13.22	13.42	7,481,556	+0.03(+0.26%)
Dec 09, 2010	13.45	13.49	13.30	13.39	8,748,913	+0.05(+0.39%)
Dec 08, 2010	13.27	13.39	13.12	13.34	8,965,900	+0.06(+0.43%)
Dec 07, 2010	13.33	13.51	13.25	13.28	10,290,805	+0.09(+0.70%)
Dec 06, 2010	13.22	13.28	13.10	13.19	5,392,104	-0.10(-0.74%)
Dec 03, 2010	13.17	13.34	13.10	13.28	6,815,847	+0.07(+0.52%)
Dec 02, 2010	12.97	13.25	12.95	13.21	7,359,513	+0.24(+1.83%)
Dec 01, 2010	12.71	12.99	12.71	12.98	7,545,341	+0.42(+3.31%)
Nov 30, 2010	12.36	12.67	12.36	12.56	7,903,631	+0.03(+0.23%)
Nov 29, 2010	12.42	12.58	12.30	12.53	4,711,168	-0.01(-0.09%)
Nov 26, 2010	12.46	12.64	12.38	12.54	2,374,015	-0.14(-1.09%)
Nov 24, 2010	12.31	12.68	12.68	12.68	8,154,603	+0.46(+3.73%)
Nov 23, 2010	12.34	12.37	12.15	12.23	6,974,134	-0.32(-2.53%)
Nov 22, 2010	12.61	12.62	12.41	12.54	4,975,315	-0.13(-1.00%)
Nov 19, 2010	12.65	12.68	12.46	12.67	5,007,286	+0.07(+0.55%)
Nov 18, 2010	12.61	12.74	12.58	12.60	6,107,818	+0.17(+1.39%)
Nov 17, 2010	12.48	12.55	12.39	12.43	7,127,428	-0.04(-0.32%)
Nov 16, 2010	12.63	12.68	12.39	12.47	9,689,321	-0.28(-2.21%)
Nov 15, 2010	12.81	12.97	12.64	12.75	6,261,970	+0.03(+0.23%)
Nov 12, 2010	12.79	12.92	12.62	12.72	7,751,688	-0.18(-1.42%)
Nov 11, 2010	12.65	13.07	12.57	12.91	13,854,968	+0.09(+0.72%)
Nov 10, 2010	12.59	12.87	12.58	12.81	41,893,964	-0.52(-3.92%)
Nov 09, 2010	13.57	13.61	13.30	13.34	6,134,628	-0.21(-1.57%)
Nov 08, 2010	13.84	13.88	13.50	13.55	5,671,193	-0.39(-2.76%)
Nov 05, 2010	13.79	14.02	13.71	13.94	7,122,584	+0.14(+1.00%)
Nov 04, 2010	13.57	13.80	13.46	13.80	8,818,462	+0.36(+2.65%)
Nov 03, 2010	13.47	13.56	13.07	13.44	6,439,778	-0.03(-0.21%)
Nov 02, 2010	13.33	13.48	13.30	13.47	5,106,957	+0.32(+2.45%)

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.