Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	15.02	15.20	14.78	14.80	5,351,016	-0.19(-1.27%)
Feb 25, 2011	14.49	15.05	14.54	14.99	7,485,205	+0.49(+3.40%)
Feb 24, 2011	14.60	14.84	14.31	14.49	7,991,295	-0.15(-1.03%)
Feb 23, 2011	14.78	14.86	14.53	14.64	5,848,448	-0.17(-1.12%)
Feb 22, 2011	14.63	15.01	14.56	14.81	5,223,291	+0.05(+0.32%)
Feb 18, 2011	14.88	14.90	14.67	14.76	3,060,015	-0.09(-0.59%)
Feb 17, 2011	14.64	14.87	14.47	14.85	3,800,295	+0.17(+1.13%)
Feb 16, 2011	14.47	14.76	14.47	14.68	2,321,437	+0.23(+1.59%)
Feb 15, 2011	14.42	14.59	14.35	14.45	3,271,461	-0.02(-0.11%)
Feb 14, 2011	14.62	14.66	14.44	14.47	4,275,803	-0.18(-1.24%)
Feb 11, 2011	14.55	14.78	14.54	14.65	4,552,568	+0.04(+0.27%)
Feb 10, 2011	14.65	14.72	14.45	14.61	4,946,762	-0.12(-0.81%)
Feb 09, 2011	14.80	14.85	14.62	14.73	5,352,412	-0.14(-0.96%)
Feb 08, 2011	14.30	14.91	14.27	14.87	9,591,397	+0.62(+4.34%)
Feb 07, 2011	14.68	14.70	14.25	14.26	8,170,386	-0.45(-3.07%)
Feb 04, 2011	14.66	15.04	14.40	14.71	16,083,828	+0.79(+5.69%)
Feb 03, 2011	13.55	13.95	13.52	13.92	7,062,486	+0.37(+2.75%)
Feb 02, 2011	13.58	13.58	13.34	13.54	4,255,477	-0.05(-0.35%)
Feb 01, 2011	13.12	13.61	13.08	13.59	5,162,360	+0.55(+4.26%)
Jan 31, 2011	13.10	13.31	13.02	13.04	4,758,983	-0.08(-0.60%)
Jan 28, 2011	13.35	13.41	13.05	13.12	3,212,903	-0.21(-1.55%)
Jan 27, 2011	13.52	13.53	13.32	13.32	3,984,012	-0.21(-1.52%)
Jan 26, 2011	13.33	13.54	13.26	13.53	4,870,175	+0.24(+1.79%)
Jan 25, 2011	13.42	13.47	13.19	13.29	5,830,268	-0.19(-1.41%)
Jan 24, 2011	13.47	13.56	13.30	13.48	4,382,941	-0.19(-1.39%)
Jan 21, 2011	13.83	13.87	13.65	13.67	4,518,808	-0.04(-0.29%)
Jan 20, 2011	13.33	13.73	13.28	13.71	5,170,780	+0.36(+2.67%)
Jan 19, 2011	13.65	13.69	13.34	13.35	3,476,842	-0.31(-2.26%)
Jan 18, 2011	13.48	13.66	13.47	13.66	3,589,245	+0.18(+1.35%)
Jan 14, 2011	13.31	13.54	13.27	13.48	3,845,988	+0.16(+1.19%)
Jan 13, 2011	13.15	13.43	13.12	13.32	5,287,878	-0.02(-0.12%)
Jan 12, 2011	13.42	13.42	13.00	13.34	8,408,708	-0.03(-0.24%)
Jan 11, 2011	13.46	13.47	13.29	13.37	3,289,409	-0.04(-0.30%)
Jan 10, 2011	13.38	13.50	13.27	13.41	4,398,260	-0.01(-0.06%)
Jan 07, 2011	13.12	13.42	13.10	13.42	5,697,935	-0.01(-0.07%)
Jan 06, 2011	13.08	13.46	12.98	13.43	7,375,120	+0.36(+2.74%)
Jan 05, 2011	12.88	13.14	12.87	13.07	5,674,756	+0.19(+1.48%)
Jan 04, 2011	13.01	13.07	12.81	12.88	6,706,093	-0.13(-1.04%)
Jan 03, 2011	13.64	13.64	12.92	13.01	11,203,532	-0.63(-4.65%)
Dec 31, 2010	13.92	13.92	13.61	13.65	2,939,095	-0.25(-1.82%)
Dec 30, 2010	13.80	13.96	13.76	13.90	2,145,947	+0.05(+0.34%)
Dec 29, 2010	13.83	14.03	13.83	13.85	2,226,106	+0.07(+0.52%)
Dec 28, 2010	13.88	13.93	13.77	13.78	1,796,494	-0.03(-0.23%)
Dec 27, 2010	13.84	13.88	13.73	13.81	1,761,734	-0.03(-0.23%)
Dec 23, 2010	13.96	14.03	13.74	13.84	2,466,877	-0.14(-1.02%)
Dec 22, 2010	13.86	14.02	13.84	13.99	4,221,936	+0.11(+0.80%)
Dec 21, 2010	13.76	13.93	13.60	13.88	3,212,007	+0.18(+1.33%)
Dec 20, 2010	13.62	13.82	13.57	13.69	3,159,384	+0.08(+0.58%)
Dec 17, 2010	13.83	13.91	13.57	13.61	5,093,385	-0.24(-1.72%)
Dec 16, 2010	13.54	13.86	13.52	13.85	5,368,045	+0.42(+3.13%)
Dec 15, 2010	13.59	13.73	13.26	13.43	7,586,871	-0.15(-1.11%)
Dec 14, 2010	13.62	13.75	13.46	13.58	5,739,326	+0.02(+0.18%)
Dec 13, 2010	14.11	14.11	13.55	13.56	5,018,694	-0.50(-3.55%)
Dec 10, 2010	13.79	14.07	13.71	14.06	3,965,444	+0.30(+2.19%)
Dec 09, 2010	13.72	14.03	13.71	13.76	9,617,808	+0.19(+1.40%)
Dec 08, 2010	13.61	13.70	13.40	13.57	4,385,081	-0.06(-0.41%)
Dec 07, 2010	13.51	13.76	13.50	13.62	7,266,335	+0.21(+1.60%)
Dec 06, 2010	13.38	13.46	13.28	13.41	4,952,520	+0.02(+0.12%)
Dec 03, 2010	13.34	13.44	13.23	13.39	5,067,247	+0.04(+0.30%)
Dec 02, 2010	13.08	13.40	13.00	13.35	6,199,337	+0.28(+2.12%)

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.