Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.61	16.67	16.40	16.52	2,262,252	+0.13(+0.79%)
Jan 28, 2011	16.55	16.55	16.24	16.39	2,032,955	-0.19(-1.15%)
Jan 27, 2011	16.94	16.96	16.58	16.58	1,956,501	-0.21(-1.25%)
Jan 26, 2011	16.98	17.00	16.62	16.79	1,901,221	+0.21(+1.27%)
Jan 25, 2011	17.06	17.10	16.46	16.58	1,636,463	-0.07(-0.42%)
Jan 24, 2011	16.71	16.85	16.62	16.65	2,657,079	+0.22(+1.34%)
Jan 21, 2011	17.09	17.09	16.32	16.43	4,460,917	-0.56(-3.30%)
Jan 20, 2011	17.52	17.54	16.97	16.99	2,606,463	-0.44(-2.52%)
Jan 19, 2011	17.63	17.63	17.32	17.43	1,205,775	-0.24(-1.36%)
Jan 18, 2011	17.85	17.89	17.58	17.67	1,294,625	-0.13(-0.73%)
Jan 14, 2011	17.88	17.91	17.65	17.80	2,300,052	-0.14(-0.78%)
Jan 13, 2011	17.63	18.04	17.60	17.94	2,398,631	+0.38(+2.16%)
Jan 12, 2011	17.14	17.57	17.14	17.56	1,580,570	+0.53(+3.11%)
Jan 11, 2011	16.85	17.03	16.79	17.03	878,559	+0.33(+1.98%)
Jan 10, 2011	16.86	16.89	16.64	16.70	1,098,499	-0.30(-1.76%)
Jan 07, 2011	16.83	17.00	16.69	17.00	973,809	+0.26(+1.55%)
Jan 06, 2011	16.72	16.76	16.57	16.74	1,676,101	+0.01(+0.06%)
Jan 05, 2011	16.84	16.86	16.56	16.73	2,423,966	-0.07(-0.42%)
Jan 04, 2011	17.01	17.03	16.65	16.80	1,228,366	-0.11(-0.65%)
Jan 03, 2011	16.78	16.94	16.73	16.91	1,132,040	+0.32(+1.93%)
Dec 31, 2010	16.59	16.67	16.47	16.59	436,596	+0.03(+0.18%)
Dec 30, 2010	16.57	16.78	16.50	16.56	1,356,258	+0.15(+0.91%)
Dec 29, 2010	16.32	16.48	16.29	16.41	1,279,580	+0.13(+0.80%)
Dec 28, 2010	16.09	16.40	15.99	16.28	1,053,348	+0.32(+2.01%)
Dec 27, 2010	15.96	16.13	15.85	15.96	1,217,428	-0.09(-0.56%)
Dec 23, 2010	16.37	16.42	15.95	16.05	2,037,514	-0.30(-1.83%)
Dec 22, 2010	16.72	16.72	16.21	16.35	1,964,212	-0.29(-1.74%)
Dec 21, 2010	16.54	16.83	16.49	16.64	1,798,241	-0.40(-2.35%)
Dec 20, 2010	17.42	17.47	16.99	17.04	1,726,431	-0.36(-2.07%)
Dec 17, 2010	17.41	17.54	17.12	17.40	1,668,513	+0.07(+0.40%)
Dec 16, 2010	17.31	17.36	17.16	17.33	1,555,999	+0.49(+2.91%)
Dec 15, 2010	17.07	17.19	16.83	16.84	2,306,070	-0.08(-0.47%)
Dec 14, 2010	17.00	17.12	16.82	16.92	881,934	-0.04(-0.24%)
Dec 13, 2010	16.66	17.03	16.66	16.96	1,346,262	+0.50(+3.04%)
Dec 10, 2010	16.73	16.73	16.37	16.46	2,010,770	-0.19(-1.14%)
Dec 09, 2010	17.10	17.13	16.54	16.65	2,056,575	-0.55(-3.20%)
Dec 08, 2010	17.50	17.53	17.02	17.20	1,713,102	-0.32(-1.83%)
Dec 07, 2010	17.79	17.81	17.44	17.52	1,085,613	-0.09(-0.51%)
Dec 06, 2010	17.92	17.92	17.53	17.61	1,253,837	-0.22(-1.23%)
Dec 03, 2010	17.40	18.04	17.39	17.83	1,620,069	+0.54(+3.12%)
Dec 02, 2010	17.08	17.33	17.00	17.29	1,858,712	+0.07(+0.41%)
Dec 01, 2010	17.33	17.39	17.05	17.22	1,637,262	+0.13(+0.75%)
Nov 30, 2010	16.93	17.35	16.92	17.09	1,996,030	+0.13(+0.78%)
Nov 29, 2010	16.91	16.98	16.71	16.96	1,165,215	-0.28(-1.62%)
Nov 26, 2010	17.30	17.48	17.18	17.24	1,237,818	-0.19(-1.09%)
Nov 24, 2010	16.90	17.43	17.43	17.43	1,901,552	+0.64(+3.81%)
Nov 23, 2010	16.75	16.92	16.64	16.79	1,686,812	-0.12(-0.71%)
Nov 22, 2010	17.33	17.49	16.69	16.91	2,661,256	-0.62(-3.54%)
Nov 19, 2010	16.95	17.60	16.83	17.53	3,022,889	+0.59(+3.48%)
Nov 18, 2010	16.96	17.01	16.81	16.94	1,605,959	+0.12(+0.71%)
Nov 17, 2010	16.81	16.93	16.73	16.82	1,366,950	+0.23(+1.39%)
Nov 16, 2010	16.98	16.98	16.47	16.59	1,658,620	-0.50(-2.93%)
Nov 15, 2010	18.33	18.43	17.08	17.09	1,188,170	+0.11(+0.65%)
Nov 12, 2010	17.03	17.24	16.90	16.98	2,402,747	-0.23(-1.34%)
Nov 11, 2010	17.51	17.65	17.07	17.21	2,165,231	-0.64(-3.59%)
Nov 10, 2010	18.18	18.20	17.61	17.85	1,739,752	+0.17(+0.96%)
Nov 09, 2010	17.88	17.98	17.56	17.68	1,889,690	+0.02(+0.11%)
Nov 08, 2010	17.64	17.99	17.62	17.66	1,396,950	-0.24(-1.34%)
Nov 05, 2010	18.28	18.28	17.83	17.90	1,517,899	-0.53(-2.88%)
Nov 04, 2010	18.20	18.50	18.08	18.43	1,285,580	+0.36(+1.99%)
Nov 03, 2010	18.21	18.24	17.75	18.07	1,362,830	-0.17(-0.93%)
Nov 02, 2010	18.16	18.59	18.00	18.24	984,393	+0.32(+1.79%)

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.

bottom clear

About Us