Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.15	21.73	21.04	21.65	4,165,023	+0.50(+2.36%)
Jan 28, 2011	21.78	22.30	20.72	21.15	6,914,003	-0.89(-4.04%)
Jan 27, 2011	20.95	22.27	20.83	22.04	7,064,613	+1.63(+7.99%)
Jan 26, 2011	20.60	20.67	20.13	20.41	4,706,539	+0.09(+0.44%)
Jan 25, 2011	20.74	20.98	20.22	20.32	3,078,883	-0.74(-3.51%)
Jan 24, 2011	20.10	21.18	20.09	21.06	3,129,483	+0.81(+4.00%)
Jan 21, 2011	20.70	21.04	20.20	20.25	3,167,748	-0.26(-1.27%)
Jan 20, 2011	20.50	20.65	19.77	20.51	5,352,282	-0.30(-1.44%)
Jan 19, 2011	21.71	21.80	20.77	20.81	5,018,257	-0.34(-1.61%)
Jan 18, 2011	21.34	21.45	21.05	21.15	4,474,548	-0.19(-0.89%)
Jan 14, 2011	21.08	21.71	20.98	21.34	3,871,575	+0.11(+0.52%)
Jan 13, 2011	20.46	21.70	20.18	21.23	6,684,961	+0.89(+4.38%)
Jan 12, 2011	20.00	20.41	19.85	20.34	3,412,663	+0.41(+2.06%)
Jan 11, 2011	19.83	19.96	19.70	19.93	2,791,731	+0.15(+0.75%)
Jan 10, 2011	19.29	19.83	19.16	19.78	3,942,387	+0.49(+2.55%)
Jan 07, 2011	18.93	19.38	18.93	19.29	3,795,468	+0.37(+1.96%)
Jan 06, 2011	18.39	18.98	18.31	18.92	5,023,749	+0.58(+3.16%)
Jan 05, 2011	18.17	18.40	18.00	18.34	2,670,595	+0.10(+0.55%)
Jan 04, 2011	18.05	18.33	18.02	18.24	3,478,561	+0.10(+0.58%)
Jan 03, 2011	18.46	18.57	18.11	18.14	4,776,234	-0.44(-2.40%)
Dec 31, 2010	18.38	18.61	18.25	18.58	2,598,269	+0.20(+1.09%)
Dec 30, 2010	18.31	18.51	18.23	18.38	1,509,790	+0.02(+0.11%)
Dec 29, 2010	18.11	18.41	18.06	18.36	1,428,308	+0.23(+1.27%)
Dec 28, 2010	18.14	18.28	18.06	18.13	995,747	-0.03(-0.17%)
Dec 27, 2010	18.05	18.29	17.92	18.16	1,155,502	+0.01(+0.06%)
Dec 23, 2010	18.05	18.21	17.96	18.15	1,169,918	+0.10(+0.55%)
Dec 22, 2010	18.08	18.26	17.99	18.05	1,800,303	-0.04(-0.22%)
Dec 21, 2010	17.97	18.20	17.96	18.09	1,676,242	+0.16(+0.89%)
Dec 20, 2010	17.90	18.06	17.81	17.93	2,087,904	+0.00(+0.00%)
Dec 17, 2010	17.80	17.93	17.61	17.93	2,768,715	+0.24(+1.36%)
Dec 16, 2010	17.27	17.74	17.21	17.69	2,262,698	+0.50(+2.91%)
Dec 15, 2010	17.39	17.50	17.14	17.19	2,681,333	-0.35(-2.00%)
Dec 14, 2010	17.60	17.77	17.35	17.54	1,983,385	-0.08(-0.45%)
Dec 13, 2010	18.12	18.19	17.57	17.62	3,225,174	-0.42(-2.33%)
Dec 10, 2010	18.01	18.20	17.85	18.04	3,013,208	+0.03(+0.17%)
Dec 09, 2010	17.82	18.25	17.79	18.01	4,002,826	+0.24(+1.35%)
Dec 08, 2010	17.62	17.79	17.32	17.77	2,267,090	+0.17(+0.97%)
Dec 07, 2010	17.81	17.86	17.52	17.60	2,430,943	+0.01(+0.06%)
Dec 06, 2010	17.76	17.80	17.41	17.59	3,335,201	-0.02(-0.11%)
Dec 03, 2010	17.02	17.75	16.81	17.61	4,634,325	+0.41(+2.38%)
Dec 02, 2010	16.41	17.20	16.40	17.20	4,761,548	+0.67(+4.05%)
Dec 01, 2010	15.90	16.58	15.90	16.53	4,676,908	+0.86(+5.49%)
Nov 30, 2010	15.68	15.92	15.63	15.67	3,837,156	-0.10(-0.63%)
Nov 29, 2010	15.82	16.06	15.74	15.77	4,122,673	-0.11(-0.69%)
Nov 26, 2010	15.90	16.10	15.86	15.88	895,963	-0.19(-1.18%)
Nov 24, 2010	15.95	16.07	16.07	16.07	2,230,342	+0.26(+1.64%)
Nov 23, 2010	15.65	15.84	15.63	15.81	2,346,953	-0.09(-0.57%)
Nov 22, 2010	15.85	16.14	15.73	15.90	3,076,988	+0.04(+0.25%)
Nov 19, 2010	15.46	15.88	15.46	15.86	4,933,996	+0.36(+2.32%)
Nov 18, 2010	15.55	15.66	15.45	15.50	3,816,493	+0.17(+1.11%)
Nov 17, 2010	15.22	15.43	15.13	15.33	2,147,303	+0.12(+0.79%)
Nov 16, 2010	15.18	15.30	15.05	15.21	3,471,781	-0.07(-0.46%)
Nov 15, 2010	15.40	15.40	15.11	15.28	2,915,403	+0.00(+0.00%)
Nov 12, 2010	15.23	15.44	15.09	15.28	3,791,836	+0.04(+0.26%)
Nov 11, 2010	14.82	15.39	14.00	15.24	6,533,066	+0.13(+0.86%)
Nov 10, 2010	15.19	15.20	14.78	15.11	2,581,342	-0.12(-0.79%)
Nov 09, 2010	15.39	15.41	15.14	15.23	2,322,736	-0.12(-0.78%)
Nov 08, 2010	15.23	15.48	15.04	15.35	4,879,015	+0.02(+0.13%)
Nov 05, 2010	15.05	15.45	14.86	15.33	5,243,680	+0.32(+2.13%)
Nov 04, 2010	14.40	15.04	14.36	15.01	5,511,259	+0.72(+5.04%)
Nov 03, 2010	14.20	14.30	14.00	14.29	2,720,925	+0.14(+0.99%)
Nov 02, 2010	14.22	14.34	14.05	14.15	3,183,590	+0.00(+0.00%)

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.