Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	14.05	14.19	13.99	13.99	1,251,500	-0.05(-0.37%)
Feb 25, 2011	13.84	14.04	13.77	14.04	839,354	+0.27(+1.98%)
Feb 24, 2011	13.90	13.91	13.71	13.77	1,114,650	-0.12(-0.88%)
Feb 23, 2011	14.15	14.15	13.89	13.89	1,195,651	-0.22(-1.58%)
Feb 22, 2011	14.12	14.21	14.06	14.12	1,766,798	-0.08(-0.56%)
Feb 18, 2011	14.18	14.20	14.10	14.20	751,902	+0.07(+0.47%)
Feb 17, 2011	14.10	14.16	14.00	14.13	1,028,079	+0.06(+0.41%)
Feb 16, 2011	14.04	14.10	14.00	14.07	1,048,302	+0.07(+0.47%)
Feb 15, 2011	13.96	14.06	13.90	14.01	1,059,392	+0.03(+0.22%)
Feb 14, 2011	13.89	13.99	13.85	13.98	1,403,733	+0.09(+0.66%)
Feb 11, 2011	13.78	13.92	13.76	13.89	1,638,678	+0.06(+0.44%)
Feb 10, 2011	13.74	13.83	13.60	13.82	2,353,536	+0.02(+0.13%)
Feb 09, 2011	13.91	13.91	13.76	13.81	1,081,897	-0.10(-0.69%)
Feb 08, 2011	14.07	14.07	13.89	13.90	1,087,666	-0.12(-0.88%)
Feb 07, 2011	14.07	14.12	13.96	14.03	1,078,744	-0.03(-0.22%)
Feb 04, 2011	14.01	14.10	13.99	14.06	848,579	+0.07(+0.50%)
Feb 03, 2011	13.93	14.04	13.85	13.99	1,281,665	+0.02(+0.16%)
Feb 02, 2011	13.90	14.07	13.87	13.96	1,259,086	+0.01(+0.09%)
Feb 01, 2011	13.79	13.98	13.62	13.95	1,994,266	+0.20(+1.44%)
Jan 31, 2011	13.95	13.95	13.57	13.75	2,821,590	-0.27(-1.94%)
Jan 28, 2011	14.26	14.39	14.01	14.03	1,143,459	-0.28(-1.96%)
Jan 27, 2011	14.29	14.41	14.26	14.31	1,702,602	-0.20(-1.39%)
Jan 26, 2011	14.35	14.53	14.30	14.51	1,228,001	+0.17(+1.16%)
Jan 25, 2011	14.25	14.36	14.20	14.34	1,331,033	+0.04(+0.25%)
Jan 24, 2011	14.16	14.39	14.16	14.31	1,013,571	+0.12(+0.83%)
Jan 21, 2011	14.26	14.26	14.09	14.19	754,774	-0.01(-0.06%)
Jan 20, 2011	14.23	14.36	14.17	14.20	1,010,163	-0.09(-0.61%)
Jan 19, 2011	14.42	14.44	14.27	14.28	1,420,127	-0.13(-0.91%)
Jan 18, 2011	14.30	14.43	14.28	14.42	2,031,152	+0.12(+0.83%)
Jan 14, 2011	14.18	14.34	14.18	14.30	1,002,848	+0.07(+0.46%)
Jan 13, 2011	14.17	14.23	14.08	14.23	1,027,298	+0.08(+0.56%)
Jan 12, 2011	14.19	14.24	14.14	14.15	661,906	+0.06(+0.44%)
Jan 11, 2011	14.10	14.10	13.97	14.09	756,903	+0.07(+0.53%)
Jan 10, 2011	13.92	14.10	13.87	14.02	1,514,215	+0.07(+0.50%)
Jan 07, 2011	13.99	14.03	13.85	13.95	1,002,814	-0.01(-0.09%)
Jan 06, 2011	13.96	13.99	13.87	13.96	587,387	+0.01(+0.09%)
Jan 05, 2011	13.88	14.00	13.85	13.95	654,311	-0.00(-0.03%)
Jan 04, 2011	13.98	13.98	13.82	13.95	1,068,031	+0.00(+0.03%)
Jan 03, 2011	13.99	14.07	13.92	13.95	1,187,391	+0.09(+0.66%)
Dec 31, 2010	13.91	14.07	13.85	13.85	839,683	-0.09(-0.63%)
Dec 30, 2010	13.99	14.08	13.94	13.94	544,976	-0.05(-0.38%)
Dec 29, 2010	13.92	14.05	13.89	13.99	826,540	+0.12(+0.85%)
Dec 28, 2010	13.87	13.91	13.81	13.88	1,093,679	+0.01(+0.06%)
Dec 27, 2010	13.80	13.88	13.74	13.87	671,078	+0.03(+0.22%)
Dec 23, 2010	13.77	13.90	13.72	13.84	726,689	+0.06(+0.45%)
Dec 22, 2010	14.03	14.03	13.74	13.78	1,440,441	-0.26(-1.84%)
Dec 21, 2010	13.93	14.09	13.93	14.03	1,171,731	+0.10(+0.69%)
Dec 20, 2010	13.96	14.00	13.90	13.94	654,272	+0.01(+0.06%)
Dec 17, 2010	13.97	13.97	13.83	13.93	1,425,666	+0.04(+0.25%)
Dec 16, 2010	13.83	13.91	13.76	13.89	1,101,208	+0.12(+0.89%)
Dec 15, 2010	14.00	14.06	13.77	13.77	1,412,172	-0.24(-1.72%)
Dec 14, 2010	13.97	14.04	13.88	14.01	1,183,374	+0.10(+0.69%)
Dec 13, 2010	13.99	13.99	13.88	13.92	880,067	+0.00(+0.03%)
Dec 10, 2010	13.89	13.96	13.86	13.91	1,274,868	+0.03(+0.19%)
Dec 09, 2010	13.89	13.92	13.77	13.89	1,415,176	+0.07(+0.54%)
Dec 08, 2010	13.95	14.05	13.73	13.81	2,232,261	-0.16(-1.12%)
Dec 07, 2010	14.09	14.14	13.92	13.97	8,151,765	-0.03(-0.22%)
Dec 06, 2010	13.88	14.02	13.88	14.00	2,275,762	+0.08(+0.56%)
Dec 03, 2010	13.75	13.95	13.71	13.92	2,869,999	+0.10(+0.69%)
Dec 02, 2010	13.23	13.93	13.22	13.82	5,101,647	+0.60(+4.54%)

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.