Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.38	19.71	19.38	19.57	1,155,368	+0.09(+0.46%)
Jan 28, 2011	19.89	20.30	19.30	19.48	1,388,432	-0.40(-2.00%)
Jan 27, 2011	19.67	19.97	19.55	19.87	2,013,735	+0.20(+1.02%)
Jan 26, 2011	19.17	19.71	19.09	19.67	1,578,920	+0.61(+3.19%)
Jan 25, 2011	19.19	19.26	18.68	19.06	1,173,700	-0.29(-1.50%)
Jan 24, 2011	19.19	19.61	18.99	19.36	1,086,757	+0.30(+1.55%)
Jan 21, 2011	19.25	19.55	18.98	19.06	1,183,061	+0.04(+0.22%)
Jan 20, 2011	19.70	19.75	18.93	19.02	1,786,079	-0.83(-4.18%)
Jan 19, 2011	19.79	20.69	19.77	19.85	4,139,864	-0.11(-0.56%)
Jan 18, 2011	19.45	20.00	19.13	19.96	1,509,030	+0.56(+2.86%)
Jan 14, 2011	19.74	20.06	19.26	19.40	1,515,309	+0.36(+1.89%)
Jan 13, 2011	18.95	19.28	18.92	19.04	1,613,371	-0.01(-0.03%)
Jan 12, 2011	18.72	19.06	18.67	19.05	1,300,295	+0.54(+2.91%)
Jan 11, 2011	18.10	18.56	18.04	18.51	1,072,440	+0.48(+2.67%)
Jan 10, 2011	17.73	18.05	17.60	18.03	997,158	+0.21(+1.16%)
Jan 07, 2011	18.29	18.29	17.51	17.82	1,476,860	-0.23(-1.29%)
Jan 06, 2011	17.97	18.14	17.86	18.06	1,134,899	+0.11(+0.59%)
Jan 05, 2011	18.11	18.14	17.80	17.95	1,266,524	-0.16(-0.88%)
Jan 04, 2011	18.68	18.73	17.87	18.11	996,361	-0.48(-2.56%)
Jan 03, 2011	18.74	18.81	18.48	18.58	1,748,638	+0.03(+0.17%)
Dec 31, 2010	18.77	18.82	18.50	18.55	515,513	-0.23(-1.21%)
Dec 30, 2010	18.75	18.91	18.75	18.78	340,451	-0.03(-0.14%)
Dec 29, 2010	18.70	19.00	18.70	18.81	346,793	+0.08(+0.42%)
Dec 28, 2010	18.58	18.82	18.56	18.73	607,302	+0.23(+1.23%)
Dec 27, 2010	18.54	18.55	18.04	18.50	493,842	-0.12(-0.65%)
Dec 23, 2010	18.55	18.68	18.39	18.62	705,563	+0.01(+0.06%)
Dec 22, 2010	18.63	18.77	18.52	18.61	488,881	-0.08(-0.45%)
Dec 21, 2010	18.32	18.73	18.12	18.69	926,874	+0.54(+3.00%)
Dec 20, 2010	18.11	18.24	17.90	18.15	565,339	+0.16(+0.91%)
Dec 17, 2010	18.19	18.19	17.81	17.99	1,137,895	-0.24(-1.31%)
Dec 16, 2010	18.39	18.44	18.04	18.22	1,301,358	-0.28(-1.51%)
Dec 15, 2010	18.75	18.84	18.49	18.50	951,816	-0.34(-1.80%)
Dec 14, 2010	18.68	18.88	18.58	18.84	820,572	+0.17(+0.91%)
Dec 13, 2010	18.40	18.80	18.38	18.67	1,382,758	+0.38(+2.05%)
Dec 10, 2010	18.35	18.40	18.09	18.30	1,252,368	+0.02(+0.12%)
Dec 09, 2010	18.14	18.28	18.00	18.28	950,723	+0.24(+1.32%)
Dec 08, 2010	18.19	18.21	17.82	18.04	1,155,149	-0.15(-0.81%)
Dec 07, 2010	18.89	18.91	18.18	18.19	1,567,904	-0.45(-2.41%)
Dec 06, 2010	18.55	18.67	18.21	18.64	1,901,312	+0.06(+0.34%)
Dec 03, 2010	18.33	18.64	17.99	18.57	2,322,050	+0.24(+1.33%)
Dec 02, 2010	17.97	18.40	17.81	18.33	1,659,569	+0.36(+2.03%)
Dec 01, 2010	17.71	18.10	17.69	17.97	1,532,380	+0.63(+3.63%)
Nov 30, 2010	16.95	17.44	16.88	17.34	1,296,891	+0.10(+0.55%)
Nov 29, 2010	16.98	17.26	16.85	17.24	1,196,791	+0.15(+0.90%)
Nov 26, 2010	17.13	17.19	16.96	17.09	303,990	-0.21(-1.19%)
Nov 24, 2010	16.74	17.29	17.29	17.29	1,415,722	+0.96(+5.89%)
Nov 23, 2010	16.50	16.60	16.24	16.33	891,062	-0.42(-2.49%)
Nov 22, 2010	16.76	16.90	16.55	16.75	1,170,732	-0.13(-0.75%)
Nov 19, 2010	16.62	16.92	16.62	16.88	894,996	+0.29(+1.75%)
Nov 18, 2010	16.59	16.87	16.53	16.59	863,905	+0.25(+1.52%)
Nov 17, 2010	16.47	16.92	16.29	16.34	1,705,565	+0.30(+1.85%)
Nov 16, 2010	16.04	16.10	15.77	16.04	1,486,573	-0.21(-1.27%)
Nov 15, 2010	16.20	16.73	16.04	16.25	1,591,137	+0.24(+1.49%)
Nov 12, 2010	16.07	16.16	15.89	16.01	1,200,345	-0.24(-1.46%)
Nov 11, 2010	16.05	16.32	15.74	16.25	1,048,964	+0.11(+0.66%)
Nov 10, 2010	16.16	16.19	15.88	16.14	1,747,117	-0.01(-0.03%)
Nov 09, 2010	16.49	16.60	16.08	16.15	1,482,894	-0.32(-1.93%)
Nov 08, 2010	16.69	16.77	16.41	16.46	2,023,130	-0.24(-1.46%)
Nov 05, 2010	16.97	16.98	16.45	16.71	2,197,176	-0.24(-1.40%)
Nov 04, 2010	14.88	17.27	14.88	16.94	5,829,051	+2.13(+14.38%)
Nov 03, 2010	14.96	14.96	14.54	14.81	1,102,911	-0.11(-0.71%)
Nov 02, 2010	14.89	15.04	14.70	14.92	672,721	+0.16(+1.11%)

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.