Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.44	16.55	16.12	16.28	16,405,826	-0.13(-0.78%)
Jan 28, 2011	17.35	17.40	16.35	16.41	19,878,138	-0.95(-5.48%)
Jan 27, 2011	17.31	17.55	17.17	17.36	12,057,582	+0.22(+1.29%)
Jan 26, 2011	17.10	17.23	16.82	17.14	8,545,182	+0.19(+1.12%)
Jan 25, 2011	17.09	17.11	16.76	16.95	14,266,797	-0.15(-0.90%)
Jan 24, 2011	17.24	17.51	17.05	17.11	14,861,393	-0.09(-0.55%)
Jan 21, 2011	17.77	17.82	17.11	17.20	13,903,388	-0.30(-1.71%)
Jan 20, 2011	17.79	17.88	17.18	17.50	22,018,550	-0.69(-3.77%)
Jan 19, 2011	18.47	18.49	18.04	18.19	15,664,418	-0.56(-3.01%)
Jan 18, 2011	18.46	18.85	18.45	18.75	12,404,801	+0.02(+0.09%)
Jan 14, 2011	18.40	18.74	18.24	18.73	14,570,592	+0.38(+2.05%)
Jan 13, 2011	18.00	18.42	17.79	18.36	18,431,956	+0.38(+2.10%)
Jan 12, 2011	17.75	17.98	17.46	17.98	15,100,550	+0.40(+2.27%)
Jan 11, 2011	17.52	17.70	17.35	17.58	13,223,399	+0.21(+1.22%)
Jan 10, 2011	17.10	17.52	16.93	17.37	18,157,896	+0.20(+1.18%)
Jan 07, 2011	17.00	17.42	16.67	17.17	27,796,038	+0.41(+2.45%)
Jan 06, 2011	16.04	16.84	15.89	16.75	20,256,962	+0.86(+5.39%)
Jan 05, 2011	15.38	15.90	15.23	15.90	17,810,392	+0.38(+2.42%)
Jan 04, 2011	15.90	16.04	15.38	15.52	33,973,456	-0.36(-2.26%)
Jan 03, 2011	16.05	16.19	15.75	15.88	15,688,880	-0.01(-0.05%)
Dec 31, 2010	15.73	15.89	15.59	15.89	6,639,580	+0.15(+0.98%)
Dec 30, 2010	15.77	15.80	15.58	15.74	6,490,898	-0.06(-0.38%)
Dec 29, 2010	15.90	15.93	15.77	15.80	4,677,839	-0.09(-0.59%)
Dec 28, 2010	16.02	16.06	15.74	15.89	7,177,780	-0.15(-0.91%)
Dec 27, 2010	16.11	16.16	15.86	16.04	7,405,582	-0.18(-1.11%)
Dec 23, 2010	16.17	16.32	16.07	16.22	6,456,439	+0.04(+0.26%)
Dec 22, 2010	16.34	16.36	15.97	16.17	9,674,567	-0.16(-0.99%)
Dec 21, 2010	16.35	16.42	16.28	16.34	9,234,171	+0.02(+0.10%)
Dec 20, 2010	16.06	16.46	15.82	16.32	17,926,322	+0.16(+1.01%)
Dec 17, 2010	16.08	16.38	15.98	16.16	24,069,656	+0.25(+1.57%)
Dec 16, 2010	16.04	16.13	15.86	15.91	9,212,716	-0.04(-0.27%)
Dec 15, 2010	16.34	16.53	15.93	15.95	13,373,202	-0.43(-2.65%)
Dec 14, 2010	16.44	16.72	16.22	16.38	9,491,343	-0.02(-0.12%)
Dec 13, 2010	16.83	16.98	16.37	16.40	15,001,148	-0.35(-2.09%)
Dec 10, 2010	16.79	16.98	16.61	16.75	12,980,149	-0.16(-0.97%)
Dec 09, 2010	17.37	17.37	16.90	16.92	9,532,588	-0.30(-1.74%)
Dec 08, 2010	17.28	17.41	17.03	17.22	11,081,776	-0.08(-0.45%)
Dec 07, 2010	17.59	17.69	17.27	17.29	8,995,042	-0.04(-0.23%)
Dec 06, 2010	17.46	17.56	17.22	17.34	8,053,091	-0.17(-0.99%)
Dec 03, 2010	17.12	17.60	17.05	17.51	15,183,573	-0.02(-0.10%)
Dec 02, 2010	17.24	17.55	17.08	17.53	21,914,770	+0.22(+1.29%)
Dec 01, 2010	16.82	17.30	16.80	17.30	18,527,704	+0.79(+4.77%)
Nov 30, 2010	16.51	16.81	16.38	16.52	10,606,320	-0.10(-0.61%)
Nov 29, 2010	16.74	16.93	16.33	16.62	13,002,906	-0.15(-0.92%)
Nov 26, 2010	16.91	16.97	16.77	16.77	4,204,397	-0.20(-1.16%)
Nov 24, 2010	17.05	16.97	16.97	16.97	11,834,107	+0.01(+0.05%)
Nov 23, 2010	16.94	17.23	16.86	16.96	12,125,221	-0.17(-1.00%)
Nov 22, 2010	17.17	17.35	16.98	17.13	13,010,752	-0.08(-0.45%)
Nov 19, 2010	16.61	17.50	16.49	17.21	39,288,204	+0.99(+6.08%)
Nov 18, 2010	16.32	16.54	16.16	16.22	21,444,628	+0.17(+1.07%)
Nov 17, 2010	16.26	16.57	16.01	16.05	15,050,846	-0.17(-1.06%)
Nov 16, 2010	16.58	16.65	16.13	16.22	15,930,877	-0.42(-2.53%)
Nov 15, 2010	17.12	17.21	16.46	16.64	16,204,840	-0.34(-2.01%)
Nov 12, 2010	17.10	17.45	16.68	16.99	15,939,879	-0.16(-0.95%)
Nov 11, 2010	16.84	17.22	16.22	17.15	18,255,846	-0.20(-1.17%)
Nov 10, 2010	17.58	17.60	17.10	17.35	12,517,350	-0.16(-0.93%)
Nov 09, 2010	17.79	17.81	17.41	17.52	12,170,125	-0.27(-1.54%)
Nov 08, 2010	17.69	17.99	17.69	17.79	7,875,631	-0.03(-0.14%)
Nov 05, 2010	17.75	17.94	17.45	17.82	14,505,749	+0.24(+1.36%)
Nov 04, 2010	17.11	17.73	16.99	17.58	17,676,498	+0.71(+4.22%)
Nov 03, 2010	16.80	16.95	16.67	16.87	11,607,192	+0.05(+0.31%)
Nov 02, 2010	16.99	17.21	16.77	16.81	19,036,040	+0.10(+0.61%)

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.