Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.19	14.36	14.04	14.34	59,538,120	+0.15(+1.05%)
Jan 28, 2011	14.57	14.63	14.15	14.19	68,556,272	-0.35(-2.38%)
Jan 27, 2011	14.49	14.57	14.42	14.54	54,288,040	+0.01(+0.09%)
Jan 26, 2011	14.57	14.65	14.42	14.53	96,619,680	-0.08(-0.56%)
Jan 25, 2011	14.35	14.63	14.29	14.61	107,238,000	+0.25(+1.75%)
Jan 24, 2011	14.13	14.36	14.06	14.36	64,976,544	+0.30(+2.15%)
Jan 21, 2011	14.22	14.23	14.02	14.05	59,239,640	-0.03(-0.22%)
Jan 20, 2011	13.98	14.18	13.90	14.08	78,570,368	-0.03(-0.24%)
Jan 19, 2011	14.46	14.46	14.04	14.12	78,918,368	-0.27(-1.86%)
Jan 18, 2011	14.39	14.46	14.38	14.39	68,794,808	+0.00(+0.02%)
Jan 14, 2011	14.33	14.40	14.28	14.38	51,872,396	+0.09(+0.62%)
Jan 13, 2011	14.36	14.40	14.25	14.29	51,622,184	-0.03(-0.19%)
Jan 12, 2011	14.24	14.34	14.21	14.32	59,908,128	+0.16(+1.15%)
Jan 11, 2011	14.17	14.21	14.10	14.16	56,548,360	+0.06(+0.43%)
Jan 10, 2011	14.20	14.21	14.04	14.10	59,953,104	-0.12(-0.86%)
Jan 07, 2011	14.15	14.24	14.13	14.22	99,889,200	+0.01(+0.10%)
Jan 06, 2011	14.18	14.21	14.08	14.21	97,070,488	+0.12(+0.87%)
Jan 05, 2011	13.96	14.14	13.92	14.08	101,891,488	+0.17(+1.22%)
Jan 04, 2011	13.91	13.97	13.83	13.92	68,214,536	+0.02(+0.15%)
Jan 03, 2011	13.87	13.98	13.82	13.89	80,071,288	+0.18(+1.29%)
Dec 31, 2010	13.73	13.73	13.62	13.72	42,340,424	+0.00(+0.00%)
Dec 30, 2010	13.78	13.80	13.71	13.72	37,716,968	-0.01(-0.10%)
Dec 29, 2010	13.89	13.91	13.73	13.73	48,583,872	-0.07(-0.49%)
Dec 28, 2010	13.81	13.91	13.75	13.80	84,441,896	+0.13(+0.94%)
Dec 27, 2010	13.45	13.83	13.43	13.67	91,457,976	+0.32(+2.39%)
Dec 23, 2010	13.25	13.40	13.22	13.35	61,365,804	+0.09(+0.66%)
Dec 22, 2010	13.25	13.27	13.23	13.26	63,071,132	+0.02(+0.15%)
Dec 21, 2010	13.32	13.41	13.22	13.24	91,933,960	-0.06(-0.46%)
Dec 20, 2010	13.28	13.37	13.24	13.30	72,392,032	+0.05(+0.36%)
Dec 17, 2010	13.36	13.41	13.22	13.26	170,357,520	-0.14(-1.01%)
Dec 16, 2010	13.18	13.40	13.18	13.39	90,286,184	+0.19(+1.44%)
Dec 15, 2010	13.28	13.34	13.18	13.20	85,046,000	-0.05(-0.36%)
Dec 14, 2010	13.33	13.47	13.24	13.25	84,099,200	-0.03(-0.20%)
Dec 13, 2010	13.46	13.51	13.26	13.28	92,883,208	-0.08(-0.61%)
Dec 10, 2010	13.39	13.40	13.23	13.36	95,575,792	+0.00(+0.00%)
Dec 09, 2010	13.22	13.44	13.15	13.36	135,551,168	+0.24(+1.81%)
Dec 08, 2010	13.14	13.19	13.09	13.12	79,485,936	-0.03(-0.21%)
Dec 07, 2010	13.36	13.36	13.13	13.15	110,516,256	-0.03(-0.19%)
Dec 06, 2010	13.09	13.29	13.07	13.17	116,426,880	+0.24(+1.87%)
Dec 03, 2010	12.99	13.00	12.88	12.93	131,810,432	-0.10(-0.78%)
Dec 02, 2010	13.13	13.16	12.97	13.03	167,602,304	-0.07(-0.52%)
Dec 01, 2010	13.12	13.15	13.06	13.10	116,934,912	+0.11(+0.84%)
Nov 30, 2010	13.05	13.12	12.97	12.99	93,424,048	-0.19(-1.44%)
Nov 29, 2010	13.20	13.25	13.04	13.18	76,608,824	-0.03(-0.26%)
Nov 26, 2010	13.22	13.37	13.16	13.22	38,721,296	+0.02(+0.15%)
Nov 24, 2010	13.11	13.20	13.20	13.20	94,241,048	+0.18(+1.35%)
Nov 23, 2010	13.18	13.18	13.01	13.02	135,537,792	-0.24(-1.84%)
Nov 22, 2010	13.33	13.35	13.14	13.26	96,389,200	-0.03(-0.25%)
Nov 19, 2010	13.45	13.45	13.22	13.30	148,583,776	+0.00(+0.00%)
Nov 18, 2010	13.38	13.43	13.24	13.30	150,744,640	+0.14(+1.06%)
Nov 17, 2010	13.30	13.35	13.15	13.16	165,728,864	-0.02(-0.15%)
Nov 16, 2010	13.48	13.52	13.12	13.18	313,059,712	-0.35(-2.58%)
Nov 15, 2010	13.81	13.81	13.51	13.53	203,123,632	-0.14(-0.99%)
Nov 12, 2010	13.98	14.02	13.58	13.66	346,193,984	-0.25(-1.80%)
Nov 11, 2010	13.87	14.21	13.73	13.92	814,665,664	-2.69(-16.21%)
Nov 10, 2010	16.47	16.62	16.27	16.61	165,974,608	+0.10(+0.58%)
Nov 09, 2010	16.61	16.68	16.40	16.51	75,475,120	-0.03(-0.16%)
Nov 08, 2010	16.51	16.67	16.47	16.54	59,507,164	+0.09(+0.54%)
Nov 05, 2010	16.45	16.51	16.19	16.45	60,478,284	+0.03(+0.21%)
Nov 04, 2010	16.22	16.51	16.20	16.42	82,409,104	+0.34(+2.11%)
Nov 03, 2010	15.79	16.10	15.72	16.08	79,398,976	+0.37(+2.33%)
Nov 02, 2010	15.71	15.80	15.64	15.71	55,099,480	+0.17(+1.09%)

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.