Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.79	13.83	13.25	13.29	4,866,254	-0.38(-2.78%)
Jan 28, 2011	13.11	14.00	13.10	13.67	6,201,410	+0.47(+3.56%)
Jan 27, 2011	13.87	13.87	13.11	13.20	4,361,275	-0.58(-4.21%)
Jan 26, 2011	12.82	13.84	12.76	13.78	6,293,798	+0.90(+6.99%)
Jan 25, 2011	13.03	13.10	12.61	12.88	5,566,566	-0.25(-1.90%)
Jan 24, 2011	12.99	13.51	12.94	13.13	5,916,330	+0.20(+1.55%)
Jan 21, 2011	13.41	13.51	12.85	12.93	7,031,327	-0.53(-3.94%)
Jan 20, 2011	13.52	13.62	13.25	13.46	5,693,819	-0.34(-2.46%)
Jan 19, 2011	14.14	14.24	13.75	13.80	4,373,697	-0.23(-1.64%)
Jan 18, 2011	13.82	14.06	13.75	14.03	3,547,354	+0.40(+2.93%)
Jan 14, 2011	13.80	13.86	13.55	13.63	6,325,376	-0.32(-2.29%)
Jan 13, 2011	14.40	14.40	13.80	13.95	6,717,986	-0.19(-1.34%)
Jan 12, 2011	14.00	14.50	13.90	14.14	8,181,942	+0.44(+3.21%)
Jan 11, 2011	13.57	13.73	13.50	13.70	3,487,921	+0.32(+2.39%)
Jan 10, 2011	13.15	13.42	13.01	13.38	2,740,101	+0.22(+1.67%)
Jan 07, 2011	13.00	13.29	13.00	13.16	4,526,895	+0.10(+0.77%)
Jan 06, 2011	13.62	13.62	13.06	13.06	5,485,244	-0.56(-4.11%)
Jan 05, 2011	13.25	13.75	13.00	13.62	7,203,563	+0.20(+1.49%)
Jan 04, 2011	13.75	13.88	12.80	13.42	10,798,952	-0.68(-4.82%)
Jan 03, 2011	14.32	14.32	13.80	14.10	5,074,308	-0.17(-1.19%)
Dec 31, 2010	14.41	14.47	14.19	14.27	2,043,546	-0.11(-0.76%)
Dec 30, 2010	14.48	14.48	14.26	14.38	2,159,346	+0.03(+0.21%)
Dec 29, 2010	14.54	14.62	14.28	14.35	2,575,466	-0.15(-1.03%)
Dec 28, 2010	14.56	14.84	14.40	14.50	3,767,042	+0.26(+1.83%)
Dec 27, 2010	14.27	14.38	14.04	14.24	1,739,737	+0.04(+0.28%)
Dec 23, 2010	13.92	14.40	13.85	14.20	2,683,118	+0.15(+1.07%)
Dec 22, 2010	14.50	14.53	14.05	14.05	3,398,991	-0.52(-3.57%)
Dec 21, 2010	14.62	14.70	14.22	14.57	4,350,277	-0.01(-0.07%)
Dec 20, 2010	14.25	14.75	13.97	14.58	5,701,120	+0.36(+2.53%)
Dec 17, 2010	13.68	14.22	13.42	14.22	12,526,630	+0.70(+5.18%)
Dec 16, 2010	13.76	13.82	13.15	13.52	9,159,591	-0.42(-3.01%)
Dec 15, 2010	14.12	14.37	13.83	13.94	11,834,011	-0.51(-3.53%)
Dec 14, 2010	14.90	14.90	14.28	14.45	6,783,207	-0.34(-2.30%)
Dec 13, 2010	15.57	15.61	14.77	14.79	7,051,143	-0.31(-2.05%)
Dec 10, 2010	15.10	15.27	14.68	15.10	4,525,716	-0.15(-0.98%)
Dec 09, 2010	15.51	15.76	15.15	15.25	4,284,779	-0.11(-0.72%)
Dec 08, 2010	15.80	15.80	14.96	15.36	7,661,679	-0.66(-4.12%)
Dec 07, 2010	16.85	16.90	15.84	16.02	9,204,790	-0.17(-1.05%)
Dec 06, 2010	15.00	16.37	14.93	16.19	9,076,471	+1.27(+8.51%)
Dec 03, 2010	14.64	14.95	14.60	14.92	5,580,676	+0.44(+3.04%)
Dec 02, 2010	14.64	14.76	14.46	14.48	4,382,732	-0.10(-0.69%)
Dec 01, 2010	14.64	14.75	14.33	14.58	4,054,132	+0.19(+1.32%)
Nov 30, 2010	14.20	14.80	14.11	14.39	5,341,501	+0.29(+2.06%)
Nov 29, 2010	14.19	14.25	13.90	14.10	3,921,505	-0.15(-1.05%)
Nov 26, 2010	14.02	14.32	13.77	14.25	1,959,704	-0.08(-0.56%)
Nov 24, 2010	14.49	14.33	14.33	14.33	3,091,626	-0.25(-1.71%)
Nov 23, 2010	14.51	14.67	14.29	14.58	3,326,073	-0.07(-0.48%)
Nov 22, 2010	14.55	14.78	14.41	14.65	5,129,431	+0.05(+0.34%)
Nov 19, 2010	14.17	14.66	14.02	14.60	4,275,224	+0.24(+1.67%)
Nov 18, 2010	14.96	15.00	14.33	14.36	6,287,875	-0.04(-0.28%)
Nov 17, 2010	13.49	14.53	13.41	14.40	10,229,086	+0.93(+6.90%)
Nov 16, 2010	13.82	13.85	13.10	13.47	12,394,454	-1.10(-7.55%)
Nov 15, 2010	14.55	14.75	14.12	14.57	5,292,772	-0.09(-0.61%)
Nov 12, 2010	15.05	15.19	14.20	14.66	10,388,049	-0.39(-2.59%)
Nov 11, 2010	14.80	15.29	14.50	15.05	8,626,138	+0.46(+3.15%)
Nov 10, 2010	14.30	14.67	13.56	14.59	9,660,714	+0.32(+2.24%)
Nov 09, 2010	15.09	15.42	13.75	14.27	20,864,226	-0.33(-2.26%)
Nov 08, 2010	13.53	14.73	13.51	14.60	8,420,748	+1.24(+9.28%)
Nov 05, 2010	12.90	13.48	12.86	13.36	6,844,498	+0.48(+3.73%)
Nov 04, 2010	12.68	12.99	12.61	12.88	8,780,459	+0.70(+5.75%)
Nov 03, 2010	11.97	12.19	11.55	12.18	7,901,278	+0.27(+2.27%)
Nov 02, 2010	11.90	12.10	11.66	11.91	5,792,985	+0.29(+2.50%)

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.