Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.37	15.69	15.35	15.64	21,161,802	+0.29(+1.88%)
Jan 28, 2011	15.52	15.66	15.16	15.35	26,028,070	-0.25(-1.62%)
Jan 27, 2011	15.35	15.65	15.23	15.60	22,461,474	+0.27(+1.75%)
Jan 26, 2011	15.03	15.47	14.92	15.33	40,888,324	+0.40(+2.69%)
Jan 25, 2011	14.54	15.01	14.43	14.93	75,817,696	+1.08(+7.77%)
Jan 24, 2011	13.57	13.93	13.54	13.85	25,258,434	+0.25(+1.81%)
Jan 21, 2011	13.76	13.77	13.55	13.61	17,085,166	-0.04(-0.26%)
Jan 20, 2011	13.73	13.76	13.51	13.64	18,397,960	-0.20(-1.42%)
Jan 19, 2011	14.02	14.02	13.78	13.84	15,532,356	-0.13(-0.91%)
Jan 18, 2011	14.06	14.08	13.81	13.97	15,225,279	+0.02(+0.15%)
Jan 14, 2011	13.97	14.02	13.87	13.95	21,141,200	-0.03(-0.20%)
Jan 13, 2011	14.00	14.07	13.93	13.97	10,020,824	-0.06(-0.40%)
Jan 12, 2011	13.86	14.09	13.68	14.03	20,781,184	+0.32(+2.31%)
Jan 11, 2011	13.85	13.90	13.65	13.71	12,200,073	-0.01(-0.10%)
Jan 10, 2011	13.66	13.73	13.46	13.73	17,542,392	+0.03(+0.21%)
Jan 07, 2011	13.76	13.79	13.44	13.70	28,751,646	-0.04(-0.26%)
Jan 06, 2011	13.43	13.81	13.37	13.73	24,257,654	+0.37(+2.79%)
Jan 05, 2011	13.39	13.46	13.33	13.36	14,949,273	-0.06(-0.47%)
Jan 04, 2011	13.49	13.51	13.38	13.43	13,904,679	-0.18(-1.35%)
Jan 03, 2011	13.68	13.73	13.46	13.61	19,560,184	+0.01(+0.05%)
Dec 31, 2010	13.59	13.66	13.52	13.60	6,760,247	-0.02(-0.15%)
Dec 30, 2010	13.55	13.64	13.48	13.62	6,665,999	+0.06(+0.42%)
Dec 29, 2010	13.59	13.69	13.56	13.57	6,098,350	-0.05(-0.36%)
Dec 28, 2010	13.71	13.73	13.55	13.62	13,733,805	-0.05(-0.36%)
Dec 27, 2010	13.57	13.73	13.55	13.66	10,488,224	+0.01(+0.10%)
Dec 23, 2010	13.63	13.69	13.57	13.65	12,572,098	-0.03(-0.21%)
Dec 22, 2010	13.54	13.68	13.49	13.68	13,896,523	+0.13(+0.99%)
Dec 21, 2010	13.37	13.55	13.28	13.54	14,716,651	+0.23(+1.69%)
Dec 20, 2010	13.38	13.45	13.26	13.32	8,734,941	-0.05(-0.37%)
Dec 17, 2010	13.21	13.40	13.13	13.37	18,630,226	+0.17(+1.27%)
Dec 16, 2010	13.09	13.21	13.08	13.20	12,051,564	+0.08(+0.60%)
Dec 15, 2010	13.27	13.28	13.09	13.12	11,766,920	-0.16(-1.22%)
Dec 14, 2010	13.38	13.59	13.14	13.28	34,224,812	-0.30(-2.23%)
Dec 13, 2010	13.49	13.86	13.49	13.59	24,759,396	+0.33(+2.50%)
Dec 10, 2010	13.38	13.45	13.23	13.26	12,642,899	-0.12(-0.89%)
Dec 09, 2010	13.35	13.49	13.20	13.38	18,880,324	+0.10(+0.74%)
Dec 08, 2010	13.39	13.57	13.25	13.28	25,099,948	+0.15(+1.18%)
Dec 07, 2010	13.33	13.35	13.06	13.12	16,826,216	-0.04(-0.27%)
Dec 06, 2010	13.10	13.33	13.10	13.16	13,772,919	-0.04(-0.27%)
Dec 03, 2010	13.16	13.32	13.06	13.19	16,817,840	+0.01(+0.11%)
Dec 02, 2010	12.70	13.25	12.70	13.18	24,354,446	+0.48(+3.77%)
Dec 01, 2010	12.67	12.86	12.52	12.70	21,428,608	+0.27(+2.15%)
Nov 30, 2010	12.40	12.53	12.32	12.43	16,600,200	-0.12(-0.95%)
Nov 29, 2010	12.50	12.62	12.36	12.55	15,961,221	-0.20(-1.55%)
Nov 26, 2010	12.63	12.78	12.63	12.75	6,445,319	-0.03(-0.22%)
Nov 24, 2010	12.57	12.78	12.78	12.78	23,050,030	+0.29(+2.31%)
Nov 23, 2010	12.50	12.60	12.40	12.49	15,964,370	-0.18(-1.44%)
Nov 22, 2010	12.52	12.88	12.50	12.67	22,308,752	+0.12(+0.95%)
Nov 19, 2010	12.49	12.56	12.40	12.55	13,141,481	+0.07(+0.56%)
Nov 18, 2010	12.44	12.52	12.35	12.48	14,457,183	+0.20(+1.66%)
Nov 17, 2010	12.07	12.46	12.07	12.28	25,214,410	-0.01(-0.06%)
Nov 16, 2010	12.67	12.69	12.26	12.28	30,375,438	-0.62(-4.80%)
Nov 15, 2010	12.90	12.98	12.77	12.90	13,267,841	+0.01(+0.06%)
Nov 12, 2010	12.96	13.08	12.79	12.90	13,314,362	-0.17(-1.29%)
Nov 11, 2010	13.10	13.10	12.87	13.07	13,550,725	-0.13(-0.96%)
Nov 10, 2010	13.33	13.37	12.99	13.19	28,941,554	-0.13(-0.95%)
Nov 09, 2010	13.33	13.52	13.24	13.32	16,334,137	+0.29(+2.26%)
Nov 08, 2010	13.14	13.41	13.02	13.02	13,300,155	-0.23(-1.75%)
Nov 05, 2010	13.30	13.33	13.11	13.26	11,431,604	-0.03(-0.21%)
Nov 04, 2010	13.21	13.34	13.13	13.28	31,006,112	+0.23(+1.78%)
Nov 03, 2010	12.84	13.09	12.67	13.05	18,923,126	+0.18(+1.42%)
Nov 02, 2010	13.01	13.06	12.71	12.87	16,512,854	-0.12(-0.92%)

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.