Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.19	18.38	18.14	18.30	1,068,609	+0.22(+1.22%)
Jan 28, 2011	18.36	18.36	18.06	18.08	1,077,536	-0.23(-1.25%)
Jan 27, 2011	18.29	18.35	18.14	18.31	1,284,348	+0.16(+0.89%)
Jan 26, 2011	18.18	18.24	17.99	18.15	1,041,574	+0.05(+0.26%)
Jan 25, 2011	17.82	18.10	17.77	18.10	1,318,804	+0.28(+1.55%)
Jan 24, 2011	17.72	17.93	17.69	17.83	1,098,313	+0.19(+1.06%)
Jan 21, 2011	17.63	17.73	17.51	17.64	1,031,608	+0.07(+0.39%)
Jan 20, 2011	17.65	17.79	17.55	17.57	1,367,017	-0.14(-0.77%)
Jan 19, 2011	17.98	17.98	17.66	17.71	1,290,661	-0.24(-1.34%)
Jan 18, 2011	17.66	17.96	17.54	17.95	1,730,871	+0.37(+2.11%)
Jan 14, 2011	17.57	17.62	17.50	17.58	970,991	+0.02(+0.09%)
Jan 13, 2011	17.55	17.61	17.46	17.56	840,569	+0.04(+0.24%)
Jan 12, 2011	17.64	17.64	17.42	17.52	1,050,060	+0.03(+0.15%)
Jan 11, 2011	17.63	17.69	17.42	17.49	1,076,180	-0.08(-0.48%)
Jan 10, 2011	17.55	17.67	17.46	17.58	985,305	-0.05(-0.30%)
Jan 07, 2011	17.56	17.72	17.51	17.63	990,896	+0.09(+0.53%)
Jan 06, 2011	17.62	17.72	17.52	17.54	1,071,535	-0.12(-0.68%)
Jan 05, 2011	17.62	17.74	17.58	17.66	1,140,779	-0.02(-0.09%)
Jan 04, 2011	18.08	18.09	17.55	17.67	1,323,998	-0.36(-2.00%)
Jan 03, 2011	17.94	18.04	17.83	18.03	2,019,368	+0.20(+1.11%)
Dec 31, 2010	17.90	17.97	17.83	17.83	1,311,436	-0.11(-0.61%)
Dec 30, 2010	17.98	18.02	17.91	17.94	863,365	-0.03(-0.19%)
Dec 29, 2010	18.04	18.04	17.88	17.98	864,037	-0.02(-0.09%)
Dec 28, 2010	18.03	18.03	17.86	17.99	1,038,323	+0.03(+0.14%)
Dec 27, 2010	17.69	17.97	17.69	17.97	1,082,497	+0.20(+1.11%)
Dec 23, 2010	17.97	17.97	17.75	17.77	976,987	-0.20(-1.13%)
Dec 22, 2010	17.82	18.06	17.82	17.97	1,193,920	+0.13(+0.73%)
Dec 21, 2010	17.76	17.84	17.73	17.84	1,037,401	+0.12(+0.67%)
Dec 20, 2010	17.60	17.79	17.54	17.72	1,373,756	+0.12(+0.71%)
Dec 17, 2010	17.35	17.60	17.31	17.60	4,344,837	+0.30(+1.74%)
Dec 16, 2010	17.22	17.41	17.21	17.30	1,396,234	+0.08(+0.45%)
Dec 15, 2010	17.59	17.66	17.21	17.22	2,313,808	-0.34(-1.92%)
Dec 14, 2010	17.57	17.77	17.53	17.56	2,904,308	-0.02(-0.12%)
Dec 13, 2010	17.53	17.61	17.42	17.58	1,655,235	+0.14(+0.77%)
Dec 10, 2010	17.29	17.48	17.22	17.44	1,348,346	+0.19(+1.11%)
Dec 09, 2010	17.41	17.48	17.23	17.25	1,365,512	-0.10(-0.57%)
Dec 08, 2010	17.71	17.73	17.25	17.35	2,182,067	-0.34(-1.91%)
Dec 07, 2010	17.58	17.78	17.53	17.69	3,401,968	+0.06(+0.37%)
Dec 06, 2010	17.61	17.64	17.51	17.62	2,075,882	-0.04(-0.25%)
Dec 03, 2010	17.31	17.67	17.19	17.67	14,482,161	-0.04(-0.23%)
Dec 02, 2010	17.66	17.74	17.60	17.71	1,693,602	+0.05(+0.29%)
Dec 01, 2010	17.84	17.84	17.47	17.66	1,744,131	-0.03(-0.15%)
Nov 30, 2010	17.70	17.79	17.52	17.68	1,751,647	-0.13(-0.76%)
Nov 29, 2010	17.75	17.91	17.61	17.82	1,401,380	+0.03(+0.16%)
Nov 26, 2010	17.72	17.88	17.68	17.79	450,937	+0.01(+0.03%)
Nov 24, 2010	17.63	17.78	17.78	17.78	1,246,556	+0.29(+1.69%)
Nov 23, 2010	17.37	17.56	17.35	17.49	1,315,458	-0.02(-0.09%)
Nov 22, 2010	17.35	17.54	17.33	17.50	1,190,501	+0.08(+0.47%)
Nov 19, 2010	17.24	17.46	17.06	17.42	1,514,459	+0.18(+1.05%)
Nov 18, 2010	17.58	17.64	17.18	17.24	1,408,110	-0.16(-0.92%)
Nov 17, 2010	17.16	17.47	17.15	17.40	1,123,623	+0.27(+1.57%)
Nov 16, 2010	17.38	17.46	17.02	17.13	2,184,960	-0.36(-2.04%)
Nov 15, 2010	17.62	17.69	17.46	17.49	1,085,858	-0.02(-0.12%)
Nov 12, 2010	17.49	17.65	17.39	17.51	1,266,632	-0.09(-0.53%)
Nov 11, 2010	17.57	17.75	17.53	17.60	1,034,340	-0.04(-0.21%)
Nov 10, 2010	17.68	17.88	17.53	17.64	1,553,185	-0.04(-0.23%)
Nov 09, 2010	18.21	18.21	17.60	17.68	1,486,402	-0.45(-2.48%)
Nov 08, 2010	18.18	18.24	17.94	18.13	685,273	-0.08(-0.45%)
Nov 05, 2010	18.14	18.34	18.08	18.21	851,348	+0.05(+0.26%)
Nov 04, 2010	17.89	18.18	17.87	18.17	1,426,965	+0.42(+2.39%)
Nov 03, 2010	17.71	17.83	17.68	17.74	1,090,082	+0.04(+0.20%)
Nov 02, 2010	17.96	18.08	17.69	17.71	1,785,117	-0.11(-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.