Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	14.06	14.20	14.00	14.00	1,250,764	-0.05(-0.38%)
Feb 25, 2011	13.85	14.05	13.78	14.05	838,861	+0.27(+1.98%)
Feb 24, 2011	13.91	13.92	13.71	13.78	1,113,994	-0.12(-0.88%)
Feb 23, 2011	14.16	14.16	13.90	13.90	1,194,948	-0.22(-1.59%)
Feb 22, 2011	14.13	14.21	14.07	14.13	1,765,759	-0.08(-0.56%)
Feb 18, 2011	14.19	14.21	14.11	14.20	751,460	+0.07(+0.47%)
Feb 17, 2011	14.10	14.17	14.01	14.14	1,027,475	+0.06(+0.41%)
Feb 16, 2011	14.05	14.11	14.01	14.08	1,047,686	+0.07(+0.47%)
Feb 15, 2011	13.96	14.07	13.91	14.02	1,058,769	+0.03(+0.22%)
Feb 14, 2011	13.89	13.99	13.86	13.99	1,402,908	+0.09(+0.66%)
Feb 11, 2011	13.79	13.92	13.77	13.89	1,637,715	+0.06(+0.44%)
Feb 10, 2011	13.75	13.84	13.60	13.83	2,352,152	+0.02(+0.13%)
Feb 09, 2011	13.92	13.92	13.77	13.81	1,081,261	-0.10(-0.69%)
Feb 08, 2011	14.08	14.08	13.90	13.91	1,087,027	-0.12(-0.88%)
Feb 07, 2011	14.08	14.13	13.97	14.03	1,078,110	-0.03(-0.22%)
Feb 04, 2011	14.02	14.10	14.00	14.06	848,080	+0.07(+0.50%)
Feb 03, 2011	13.94	14.05	13.86	13.99	1,280,912	+0.02(+0.16%)
Feb 02, 2011	13.91	14.08	13.88	13.97	1,258,345	+0.01(+0.09%)
Feb 01, 2011	13.80	13.99	13.63	13.96	1,993,094	+0.20(+1.44%)
Jan 31, 2011	13.96	13.96	13.58	13.76	2,819,932	-0.27(-1.94%)
Jan 28, 2011	14.27	14.39	14.02	14.03	1,142,787	-0.28(-1.96%)
Jan 27, 2011	14.30	14.42	14.27	14.31	1,701,601	-0.20(-1.39%)
Jan 26, 2011	14.36	14.54	14.31	14.52	1,227,279	+0.17(+1.16%)
Jan 25, 2011	14.26	14.37	14.20	14.35	1,330,251	+0.04(+0.25%)
Jan 24, 2011	14.17	14.40	14.17	14.31	1,012,975	+0.12(+0.84%)
Jan 21, 2011	14.27	14.27	14.10	14.20	754,330	-0.01(-0.06%)
Jan 20, 2011	14.24	14.37	14.17	14.20	1,009,569	-0.09(-0.61%)
Jan 19, 2011	14.42	14.45	14.28	14.29	1,419,292	-0.13(-0.91%)
Jan 18, 2011	14.31	14.44	14.29	14.42	2,029,958	+0.12(+0.83%)
Jan 14, 2011	14.19	14.35	14.19	14.31	1,002,259	+0.07(+0.46%)
Jan 13, 2011	14.18	14.24	14.09	14.24	1,026,694	+0.08(+0.56%)
Jan 12, 2011	14.20	14.25	14.14	14.16	661,517	+0.06(+0.44%)
Jan 11, 2011	14.10	14.10	13.98	14.10	756,458	+0.07(+0.53%)
Jan 10, 2011	13.92	14.11	13.88	14.02	1,513,325	+0.07(+0.50%)
Jan 07, 2011	14.00	14.04	13.86	13.95	1,002,225	-0.01(-0.09%)
Jan 06, 2011	13.97	13.99	13.88	13.97	587,042	+0.01(+0.09%)
Jan 05, 2011	13.89	14.01	13.86	13.95	653,926	-0.00(-0.03%)
Jan 04, 2011	13.99	13.99	13.83	13.96	1,067,403	+0.00(+0.03%)
Jan 03, 2011	13.99	14.08	13.93	13.95	1,186,693	+0.09(+0.67%)
Dec 31, 2010	13.92	14.08	13.86	13.86	839,189	-0.09(-0.63%)
Dec 30, 2010	14.00	14.09	13.95	13.95	544,655	-0.05(-0.38%)
Dec 29, 2010	13.93	14.06	13.90	14.00	826,054	+0.12(+0.85%)
Dec 28, 2010	13.88	13.92	13.81	13.88	1,093,036	+0.01(+0.06%)
Dec 27, 2010	13.81	13.88	13.74	13.88	670,684	+0.03(+0.22%)
Dec 23, 2010	13.77	13.90	13.73	13.85	726,262	+0.06(+0.45%)
Dec 22, 2010	14.03	14.03	13.75	13.78	1,439,594	-0.26(-1.84%)
Dec 21, 2010	13.94	14.10	13.94	14.04	1,171,042	+0.10(+0.69%)
Dec 20, 2010	13.97	14.01	13.91	13.95	653,887	+0.01(+0.06%)
Dec 17, 2010	13.98	13.98	13.84	13.94	1,424,828	+0.04(+0.25%)
Dec 16, 2010	13.84	13.92	13.77	13.90	1,100,561	+0.12(+0.89%)
Dec 15, 2010	14.01	14.06	13.78	13.78	1,411,342	-0.24(-1.72%)
Dec 14, 2010	13.98	14.05	13.88	14.02	1,182,679	+0.10(+0.69%)
Dec 13, 2010	13.99	13.99	13.89	13.92	879,550	+0.00(+0.03%)
Dec 10, 2010	13.90	13.97	13.87	13.92	1,274,118	+0.03(+0.19%)
Dec 09, 2010	13.90	13.93	13.78	13.89	1,414,345	+0.07(+0.54%)
Dec 08, 2010	13.96	14.05	13.74	13.82	2,230,949	-0.16(-1.12%)
Dec 07, 2010	14.09	14.15	13.93	13.98	8,146,974	-0.03(-0.22%)
Dec 06, 2010	13.89	14.03	13.89	14.01	2,274,424	+0.08(+0.56%)
Dec 03, 2010	13.76	13.96	13.72	13.93	2,868,312	+0.10(+0.69%)
Dec 02, 2010	13.24	13.94	13.23	13.83	5,098,649	+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.