Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.92	15.13	14.84	14.95	80,301	+0.11(+0.74%)
Jan 28, 2011	15.17	15.35	14.84	14.84	190,737	-0.31(-2.07%)
Jan 27, 2011	15.28	15.28	14.91	15.16	100,595	-0.09(-0.57%)
Jan 26, 2011	14.95	15.29	14.84	15.24	132,557	+0.29(+1.94%)
Jan 25, 2011	14.95	15.12	14.80	14.95	111,753	+0.00(+0.00%)
Jan 24, 2011	15.02	15.23	14.77	14.95	173,905	-0.14(-0.94%)
Jan 21, 2011	15.11	15.34	14.89	15.09	172,047	+0.08(+0.52%)
Jan 20, 2011	15.64	15.66	14.71	15.02	436,727	-0.79(-5.02%)
Jan 19, 2011	16.37	16.37	15.64	15.81	401,980	-0.60(-3.64%)
Jan 18, 2011	16.49	16.51	16.28	16.41	297,707	-0.09(-0.52%)
Jan 14, 2011	16.27	16.49	16.27	16.49	290,889	+0.24(+1.45%)
Jan 13, 2011	16.22	16.32	16.02	16.26	165,701	+0.05(+0.29%)
Jan 12, 2011	16.33	16.33	16.13	16.21	98,753	+0.09(+0.58%)
Jan 11, 2011	16.18	16.19	15.97	16.12	162,380	+0.02(+0.15%)
Jan 10, 2011	15.71	16.10	15.59	16.09	187,264	+0.29(+1.84%)
Jan 07, 2011	15.90	16.03	15.60	15.80	150,289	-0.04(-0.25%)
Jan 06, 2011	16.26	16.30	15.75	15.84	149,707	-0.39(-2.42%)
Jan 05, 2011	15.71	16.24	15.55	16.23	204,330	+0.42(+2.63%)
Jan 04, 2011	16.28	16.28	15.55	15.82	321,688	-0.37(-2.28%)
Jan 03, 2011	16.26	16.28	15.90	16.19	311,733	+0.12(+0.73%)
Dec 31, 2010	16.15	16.15	15.94	16.07	196,731	-0.12(-0.73%)
Dec 30, 2010	15.75	16.41	15.75	16.19	272,336	+0.20(+1.23%)
Dec 29, 2010	16.33	16.33	15.39	15.99	745,693	-0.83(-4.95%)
Dec 28, 2010	17.13	17.18	16.70	16.82	449,679	-0.31(-1.83%)
Dec 27, 2010	17.28	17.28	17.08	17.14	111,571	-0.17(-1.00%)
Dec 23, 2010	17.42	17.66	17.29	17.31	169,266	-0.08(-0.45%)
Dec 22, 2010	17.17	17.47	17.14	17.39	275,206	+0.16(+0.96%)
Dec 21, 2010	16.98	17.36	16.87	17.22	405,277	+0.35(+2.09%)
Dec 20, 2010	16.93	17.01	16.69	16.87	294,633	-0.08(-0.46%)
Dec 17, 2010	16.80	17.28	16.45	16.95	395,148	+0.09(+0.56%)
Dec 16, 2010	17.60	17.60	16.30	16.85	586,502	-0.58(-3.33%)
Dec 15, 2010	17.73	18.12	17.36	17.43	288,939	-0.27(-1.55%)
Dec 14, 2010	17.80	18.06	17.46	17.71	387,876	-0.06(-0.35%)
Dec 13, 2010	17.67	18.20	17.65	17.77	406,911	+0.15(+0.85%)
Dec 10, 2010	17.38	17.67	17.20	17.62	188,711	+0.36(+2.09%)
Dec 09, 2010	17.51	17.65	17.25	17.26	340,227	-0.05(-0.32%)
Dec 08, 2010	17.40	17.57	17.22	17.32	303,466	+0.04(+0.20%)
Dec 07, 2010	17.12	17.75	17.05	17.28	661,603	+0.41(+2.44%)
Dec 06, 2010	16.41	17.10	16.41	16.87	433,669	+0.37(+2.24%)
Dec 03, 2010	16.31	16.73	16.19	16.50	485,329	+0.16(+0.96%)
Dec 02, 2010	15.90	16.49	15.82	16.34	431,966	+0.45(+2.82%)
Dec 01, 2010	15.79	15.90	15.66	15.90	334,279	+0.23(+1.45%)
Nov 30, 2010	15.47	15.88	15.38	15.67	1,314,463	+0.04(+0.25%)
Nov 29, 2010	16.04	16.30	15.05	15.63	572,435	-0.34(-2.12%)
Nov 26, 2010	15.32	16.14	15.32	15.97	194,353	+0.49(+3.15%)
Nov 24, 2010	15.02	15.48	15.48	15.48	395,667	+0.53(+3.57%)
Nov 23, 2010	14.35	15.07	14.23	14.95	388,212	+0.27(+1.82%)
Nov 22, 2010	14.08	14.70	13.94	14.68	550,486	+0.55(+3.89%)
Nov 19, 2010	14.12	14.14	13.90	14.13	279,481	+0.02(+0.11%)
Nov 18, 2010	13.90	14.13	13.77	14.11	258,115	+0.36(+2.63%)
Nov 17, 2010	13.88	13.90	13.47	13.75	252,765	-0.14(-1.02%)
Nov 16, 2010	13.98	14.07	13.67	13.89	340,869	-0.17(-1.23%)
Nov 15, 2010	13.67	14.14	13.67	14.07	314,500	+0.42(+3.11%)
Nov 12, 2010	13.78	13.86	13.43	13.64	314,202	-0.30(-2.14%)
Nov 11, 2010	13.85	14.03	13.59	13.94	185,702	-0.05(-0.39%)
Nov 10, 2010	13.93	14.06	13.67	13.99	262,077	+0.41(+3.01%)
Nov 09, 2010	13.35	13.91	13.28	13.59	549,826	+0.24(+1.76%)
Nov 08, 2010	12.78	13.35	12.64	13.35	324,354	+0.56(+4.36%)
Nov 05, 2010	12.76	12.85	12.62	12.79	214,260	+0.05(+0.37%)
Nov 04, 2010	12.56	12.79	12.48	12.75	304,489	+0.41(+3.31%)
Nov 03, 2010	11.80	12.46	11.80	12.34	300,328	+0.15(+1.22%)
Nov 02, 2010	11.58	12.56	11.42	12.19	1,390,629	-0.27(-2.21%)

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.