Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2010	13.11	13.32	13.09	13.23	1,914,375	+0.31(+2.39%)
Nov 30, 2010	12.97	13.01	12.88	12.92	1,983,720	-0.12(-0.94%)
Nov 29, 2010	13.14	13.14	12.94	13.04	1,162,928	-0.15(-1.12%)
Nov 26, 2010	13.14	13.28	13.14	13.19	252,105	-0.04(-0.33%)
Nov 24, 2010	13.07	13.24	13.24	13.24	891,779	+0.24(+1.84%)
Nov 23, 2010	13.03	13.10	12.94	13.00	1,127,020	-0.15(-1.13%)
Nov 22, 2010	13.06	13.17	12.98	13.14	761,843	+0.01(+0.07%)
Nov 19, 2010	13.13	13.14	13.00	13.14	793,203	-0.03(-0.26%)
Nov 18, 2010	13.04	13.19	13.01	13.17	1,508,214	+0.20(+1.55%)
Nov 17, 2010	12.85	13.04	12.79	12.97	1,345,899	+0.18(+1.43%)
Nov 16, 2010	12.90	12.94	12.68	12.79	1,169,848	-0.19(-1.48%)
Nov 15, 2010	12.99	13.07	12.96	12.98	1,444,450	+0.01(+0.10%)
Nov 12, 2010	12.98	13.07	12.79	12.97	1,274,079	-0.11(-0.87%)
Nov 11, 2010	13.13	13.21	13.05	13.08	1,919,743	-0.17(-1.28%)
Nov 10, 2010	13.27	13.43	13.17	13.25	986,341	+0.00(+0.03%)
Nov 09, 2010	13.29	13.38	13.20	13.24	548,403	-0.03(-0.26%)
Nov 08, 2010	13.34	13.35	13.24	13.28	642,017	-0.09(-0.68%)
Nov 05, 2010	13.41	13.42	13.30	13.37	629,111	-0.04(-0.29%)
Nov 04, 2010	13.35	13.46	13.35	13.41	720,168	+0.18(+1.35%)
Nov 03, 2010	13.22	13.31	13.15	13.23	777,426	+0.03(+0.26%)
Nov 02, 2010	13.09	13.29	13.09	13.20	866,208	+0.20(+1.51%)

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.