Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.81	19.09	18.79	18.93	1,614,113	+0.07(+0.38%)
Jan 28, 2011	19.39	19.51	18.70	18.86	2,977,538	-0.54(-2.77%)
Jan 27, 2011	19.15	19.58	19.05	19.40	2,131,224	+0.30(+1.55%)
Jan 26, 2011	19.54	19.55	19.10	19.10	3,012,673	-0.35(-1.80%)
Jan 25, 2011	19.45	19.61	19.27	19.45	1,493,812	-0.03(-0.14%)
Jan 24, 2011	19.51	19.89	19.33	19.48	2,694,815	+0.10(+0.51%)
Jan 21, 2011	19.24	19.52	19.22	19.38	1,610,278	+0.18(+0.93%)
Jan 20, 2011	19.04	19.39	18.82	19.20	3,323,971	+0.10(+0.52%)
Jan 19, 2011	19.31	19.61	19.10	19.10	3,284,623	-0.20(-1.02%)
Jan 18, 2011	19.16	19.57	19.16	19.30	3,477,489	+0.10(+0.51%)
Jan 14, 2011	19.24	19.26	19.10	19.20	2,639,778	-0.04(-0.23%)
Jan 13, 2011	19.26	19.47	19.19	19.25	1,616,214	-0.06(-0.33%)
Jan 12, 2011	19.26	19.42	19.05	19.31	2,714,282	+0.09(+0.47%)
Jan 11, 2011	18.81	19.26	18.77	19.22	4,023,756	+0.39(+2.10%)
Jan 10, 2011	18.80	18.82	18.39	18.82	2,445,440	-0.13(-0.71%)
Jan 07, 2011	18.85	18.98	18.58	18.96	2,925,022	+0.04(+0.24%)
Jan 06, 2011	18.52	18.93	18.49	18.91	3,558,254	+0.30(+1.59%)
Jan 05, 2011	18.05	18.78	18.05	18.62	6,516,641	+0.45(+2.47%)
Jan 04, 2011	17.61	18.20	17.50	18.17	4,210,635	+0.63(+3.58%)
Jan 03, 2011	17.70	17.72	17.38	17.54	3,107,216	-0.09(-0.51%)
Dec 31, 2010	17.27	17.63	17.25	17.63	1,578,531	+0.31(+1.81%)
Dec 30, 2010	17.30	17.43	17.26	17.32	1,207,185	-0.04(-0.26%)
Dec 29, 2010	17.30	17.39	17.30	17.36	1,041,715	+0.06(+0.36%)
Dec 28, 2010	17.26	17.33	17.13	17.30	1,083,788	+0.04(+0.26%)
Dec 27, 2010	17.31	17.37	17.12	17.26	1,164,153	-0.06(-0.36%)
Dec 23, 2010	17.28	17.35	17.17	17.32	1,422,744	+0.05(+0.31%)
Dec 22, 2010	17.17	17.36	17.11	17.26	2,160,995	+0.17(+1.00%)
Dec 21, 2010	16.92	17.25	16.92	17.09	4,227,046	+0.20(+1.17%)
Dec 20, 2010	16.32	16.96	16.29	16.90	3,951,336	+0.78(+4.84%)
Dec 17, 2010	16.23	16.38	16.10	16.12	8,703,933	-0.18(-1.10%)
Dec 16, 2010	16.33	16.41	16.23	16.30	2,917,771	-0.01(-0.06%)
Dec 15, 2010	16.50	16.63	16.21	16.30	3,940,711	-0.20(-1.24%)
Dec 14, 2010	16.56	16.64	16.44	16.51	2,438,233	+0.02(+0.10%)
Dec 13, 2010	16.93	16.93	16.48	16.49	2,316,532	-0.37(-2.18%)
Dec 10, 2010	16.80	16.95	16.61	16.86	2,255,770	+0.11(+0.64%)
Dec 09, 2010	16.80	16.95	16.74	16.75	2,072,890	+0.01(+0.05%)
Dec 08, 2010	16.39	16.78	16.36	16.74	3,793,442	+0.39(+2.36%)
Dec 07, 2010	16.68	16.74	16.28	16.36	3,387,512	-0.16(-0.98%)
Dec 06, 2010	16.66	16.68	16.37	16.52	2,557,222	-0.14(-0.86%)
Dec 03, 2010	16.71	16.77	16.49	16.66	2,113,376	-0.06(-0.38%)
Dec 02, 2010	16.54	16.82	16.39	16.73	3,658,359	+0.14(+0.87%)
Dec 01, 2010	16.68	16.79	16.47	16.58	6,390,667	+0.09(+0.54%)
Nov 30, 2010	16.39	16.59	16.38	16.49	4,675,212	-0.07(-0.43%)
Nov 29, 2010	16.70	16.74	16.33	16.56	3,566,017	-0.18(-1.07%)
Nov 26, 2010	16.87	17.05	16.74	16.74	1,035,181	-0.30(-1.79%)
Nov 24, 2010	16.89	17.05	17.05	17.05	2,476,543	+0.27(+1.60%)
Nov 23, 2010	16.91	16.91	16.66	16.78	3,107,460	-0.27(-1.58%)
Nov 22, 2010	16.89	17.16	16.80	17.05	2,186,856	+0.18(+1.06%)
Nov 19, 2010	17.03	17.05	16.76	16.87	2,656,702	-0.17(-1.00%)
Nov 18, 2010	17.40	17.49	17.03	17.04	2,708,225	-0.22(-1.30%)
Nov 17, 2010	17.08	17.35	16.76	17.26	1,644,777	+0.15(+0.89%)
Nov 16, 2010	17.33	17.54	17.09	17.11	2,246,789	-0.38(-2.15%)
Nov 15, 2010	17.58	17.76	17.45	17.49	1,719,065	+0.00(+0.00%)
Nov 12, 2010	17.60	17.82	17.49	17.49	2,260,892	-0.21(-1.17%)
Nov 11, 2010	17.81	17.88	17.61	17.69	2,917,708	-0.30(-1.69%)
Nov 10, 2010	17.90	18.07	17.66	18.00	2,352,802	+0.14(+0.80%)
Nov 09, 2010	18.07	18.17	17.83	17.86	3,960,155	-0.13(-0.70%)
Nov 08, 2010	18.34	18.34	17.77	17.98	4,381,988	-0.68(-3.65%)
Nov 05, 2010	18.46	19.28	18.46	18.66	5,724,815	+0.11(+0.58%)
Nov 04, 2010	18.65	18.73	18.38	18.56	3,128,356	+0.04(+0.19%)
Nov 03, 2010	18.23	18.57	18.14	18.52	2,808,670	+0.34(+1.87%)
Nov 02, 2010	18.25	18.35	18.07	18.18	2,404,030	-0.04(-0.20%)

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.