Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	11.23	11.30	10.90	11.25	5,804,011	+0.19(+1.69%)
Jan 28, 2011	11.28	11.40	10.97	11.06	6,187,191	-0.22(-1.93%)
Jan 27, 2011	11.31	11.54	11.17	11.28	6,697,876	-0.10(-0.89%)
Jan 26, 2011	11.80	11.84	11.32	11.38	9,368,657	-0.33(-2.86%)
Jan 25, 2011	12.38	12.40	11.16	11.72	21,364,168	-0.79(-6.29%)
Jan 24, 2011	13.42	13.45	12.03	12.50	16,525,311	-0.77(-5.80%)
Jan 21, 2011	13.99	14.06	13.15	13.27	7,143,136	-0.54(-3.94%)
Jan 20, 2011	14.11	14.22	13.76	13.82	3,304,994	-0.34(-2.42%)
Jan 19, 2011	14.80	14.96	14.09	14.16	4,164,781	-0.74(-4.96%)
Jan 18, 2011	14.96	15.06	14.78	14.90	3,331,873	-0.31(-2.05%)
Jan 14, 2011	14.79	15.26	14.71	15.21	3,373,154	+0.43(+2.89%)
Jan 13, 2011	14.87	14.87	14.52	14.78	2,181,559	-0.04(-0.26%)
Jan 12, 2011	14.92	15.13	14.73	14.82	2,475,386	+0.02(+0.11%)
Jan 11, 2011	14.82	15.31	14.71	14.81	3,528,730	+0.12(+0.79%)
Jan 10, 2011	15.07	15.15	14.68	14.69	1,742,747	-0.47(-3.08%)
Jan 07, 2011	15.29	15.59	14.96	15.16	3,603,214	-0.21(-1.37%)
Jan 06, 2011	15.06	15.69	15.06	15.37	4,491,618	+0.30(+2.01%)
Jan 05, 2011	14.80	15.07	14.63	15.06	2,619,323	+0.19(+1.26%)
Jan 04, 2011	14.71	15.17	14.54	14.88	3,003,283	+0.27(+1.86%)
Jan 03, 2011	13.97	14.85	13.92	14.61	4,213,344	+0.83(+6.05%)
Dec 31, 2010	13.77	13.85	13.67	13.77	1,081,506	-0.02(-0.17%)
Dec 30, 2010	13.80	13.94	13.70	13.80	1,408,923	+0.05(+0.34%)
Dec 29, 2010	13.42	13.84	13.40	13.75	2,321,402	+0.42(+3.15%)
Dec 28, 2010	13.83	13.83	13.21	13.33	2,052,601	-0.46(-3.33%)
Dec 27, 2010	13.76	13.88	13.71	13.79	932,722	-0.02(-0.11%)
Dec 23, 2010	13.92	13.97	13.76	13.80	1,527,783	-0.12(-0.84%)
Dec 22, 2010	14.51	14.60	13.77	13.92	4,312,337	-0.57(-3.92%)
Dec 21, 2010	14.61	14.78	14.47	14.49	1,353,335	-0.09(-0.59%)
Dec 20, 2010	14.71	14.84	14.54	14.57	2,126,728	-0.10(-0.69%)
Dec 17, 2010	14.39	14.76	14.39	14.68	1,755,939	+0.25(+1.73%)
Dec 16, 2010	14.21	14.50	14.09	14.43	1,635,042	+0.33(+2.32%)
Dec 15, 2010	14.39	14.43	14.08	14.10	1,366,432	-0.36(-2.48%)
Dec 14, 2010	14.48	14.68	14.36	14.46	1,228,299	-0.02(-0.16%)
Dec 13, 2010	14.68	14.86	14.48	14.48	1,473,811	-0.08(-0.53%)
Dec 10, 2010	14.32	14.69	14.23	14.56	1,446,450	+0.25(+1.74%)
Dec 09, 2010	14.36	14.39	14.11	14.31	1,884,008	+0.11(+0.77%)
Dec 08, 2010	14.22	14.43	14.13	14.20	2,481,997	-0.07(-0.49%)
Dec 07, 2010	14.73	14.86	14.22	14.27	1,902,635	-0.28(-1.93%)
Dec 06, 2010	14.59	14.63	14.31	14.55	1,775,410	-0.09(-0.64%)
Dec 03, 2010	13.63	14.72	13.49	14.64	4,357,586	+0.95(+6.93%)
Dec 02, 2010	13.47	13.75	13.36	13.69	2,288,363	+0.28(+2.09%)
Dec 01, 2010	13.51	13.54	13.35	13.41	2,694,134	+0.18(+1.35%)
Nov 30, 2010	13.15	13.32	13.10	13.24	2,569,937	-0.15(-1.11%)
Nov 29, 2010	13.64	13.66	13.30	13.38	1,884,074	-0.35(-2.55%)
Nov 26, 2010	13.56	13.79	13.48	13.73	1,055,598	+0.01(+0.06%)
Nov 24, 2010	13.20	13.73	13.73	13.73	2,742,235	+0.65(+4.94%)
Nov 23, 2010	12.94	13.30	12.86	13.08	2,670,793	-0.16(-1.18%)
Nov 22, 2010	13.02	13.41	12.98	13.24	2,787,860	+0.13(+1.01%)
Nov 19, 2010	13.64	13.79	13.00	13.10	5,442,607	-0.61(-4.48%)
Nov 18, 2010	13.78	14.12	13.65	13.72	3,397,826	+0.12(+0.86%)
Nov 17, 2010	13.52	13.66	13.46	13.60	3,600,576	+0.15(+1.10%)
Nov 16, 2010	13.78	13.91	13.27	13.45	5,057,314	-0.35(-2.51%)
Nov 15, 2010	14.23	14.27	13.66	13.80	3,313,580	-0.29(-2.09%)
Nov 12, 2010	14.52	14.65	14.06	14.09	3,098,001	-0.45(-3.09%)
Nov 11, 2010	14.55	15.23	14.47	14.54	3,199,357	-0.20(-1.37%)
Nov 10, 2010	14.73	14.82	14.36	14.75	2,932,164	+0.05(+0.32%)
Nov 09, 2010	15.27	15.31	14.65	14.70	2,384,518	-0.58(-3.81%)
Nov 08, 2010	15.50	15.58	15.08	15.28	1,810,944	-0.25(-1.60%)
Nov 05, 2010	15.30	15.81	15.03	15.53	4,217,465	-0.28(-1.77%)
Nov 04, 2010	15.58	15.93	15.40	15.81	4,035,384	+0.49(+3.19%)
Nov 03, 2010	15.43	15.52	14.99	15.32	2,789,831	+0.15(+0.97%)
Nov 02, 2010	14.95	15.36	14.95	15.17	2,102,303	+0.35(+2.36%)

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.