Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	18.32	18.32	18.04	18.05	279,544	-0.27(-1.47%)
Dec 30, 2010	18.25	18.38	18.25	18.32	361,059	+0.04(+0.20%)
Dec 29, 2010	18.36	18.36	18.12	18.29	248,719	+0.00(+0.00%)
Dec 28, 2010	18.34	18.36	18.13	18.29	432,211	-0.05(-0.29%)
Dec 27, 2010	18.35	18.47	18.17	18.34	294,738	-0.10(-0.56%)
Dec 23, 2010	18.27	18.50	18.27	18.44	241,727	+0.12(+0.66%)
Dec 22, 2010	18.34	18.47	18.30	18.32	763,075	-0.05(-0.25%)
Dec 21, 2010	18.28	18.41	18.25	18.37	561,728	+0.09(+0.52%)
Dec 20, 2010	18.17	18.34	18.08	18.27	676,031	+0.06(+0.35%)
Dec 17, 2010	17.94	18.21	17.89	18.21	888,370	+0.26(+1.45%)
Dec 16, 2010	17.86	17.98	17.70	17.95	478,488	+0.07(+0.40%)
Dec 15, 2010	18.07	18.13	17.72	17.88	1,160,068	-0.38(-2.07%)
Dec 14, 2010	18.36	18.36	18.20	18.25	328,232	-0.01(-0.07%)
Dec 13, 2010	18.43	18.47	18.14	18.27	422,794	-0.18(-0.95%)
Dec 10, 2010	18.50	18.50	18.24	18.44	781,073	+0.01(+0.07%)
Dec 09, 2010	18.45	18.49	18.23	18.43	576,177	+0.02(+0.10%)
Dec 08, 2010	18.43	18.47	18.35	18.41	1,183,035	-0.01(-0.07%)
Dec 07, 2010	18.53	18.72	18.30	18.43	1,316,063	+0.05(+0.27%)
Dec 06, 2010	18.78	18.83	18.25	18.38	1,088,263	-0.45(-2.36%)
Dec 03, 2010	18.82	18.88	18.64	18.82	640,450	-0.06(-0.31%)
Dec 02, 2010	18.43	18.92	18.40	18.88	693,277	+0.53(+2.92%)
Dec 01, 2010	18.26	18.45	18.10	18.34	641,803	+0.23(+1.29%)
Nov 30, 2010	17.84	18.20	17.68	18.11	611,997	+0.01(+0.07%)
Nov 29, 2010	17.89	18.19	17.80	18.10	569,919	-0.01(-0.05%)
Nov 26, 2010	17.95	18.19	17.95	18.11	238,906	-0.10(-0.54%)
Nov 24, 2010	17.71	18.20	18.20	18.20	580,312	+0.56(+3.15%)
Nov 23, 2010	17.44	17.74	17.43	17.65	998,098	+0.04(+0.26%)
Nov 22, 2010	17.17	17.65	17.17	17.60	7,054,643	+0.23(+1.32%)
Nov 19, 2010	17.62	17.66	17.16	17.37	1,337,873	-0.25(-1.40%)
Nov 18, 2010	17.57	17.77	17.47	17.62	678,135	+0.24(+1.37%)
Nov 17, 2010	17.33	17.41	17.22	17.38	686,760	+0.09(+0.52%)
Nov 16, 2010	17.57	17.77	17.25	17.29	2,882,619	+0.09(+0.50%)
Nov 15, 2010	17.11	17.34	17.08	17.21	459,273	+0.10(+0.58%)
Nov 12, 2010	16.97	17.32	16.96	17.11	811,662	+0.02(+0.13%)
Nov 11, 2010	17.16	17.16	16.68	17.09	515,332	-0.26(-1.50%)
Nov 10, 2010	16.80	17.37	16.56	17.35	871,022	+0.54(+3.20%)
Nov 09, 2010	17.04	17.19	16.77	16.81	478,050	-0.21(-1.21%)
Nov 08, 2010	16.97	17.14	16.91	17.02	402,991	-0.10(-0.60%)
Nov 05, 2010	17.15	17.29	17.00	17.12	450,858	+0.14(+0.82%)
Nov 04, 2010	16.21	17.13	16.20	16.98	1,175,139	+0.87(+5.38%)
Nov 03, 2010	15.93	16.11	15.76	16.11	588,095	+0.18(+1.10%)
Nov 02, 2010	15.58	15.95	15.56	15.94	882,186	+0.47(+3.02%)
Nov 01, 2010	15.33	15.59	15.30	15.47	633,349	+0.11(+0.73%)
Oct 29, 2010	14.78	15.48	14.78	15.36	687,424	+0.52(+3.51%)
Oct 28, 2010	14.91	15.26	14.47	14.84	1,689,001	-0.38(-2.48%)
Oct 27, 2010	14.82	15.22	14.64	15.21	756,132	-0.06(-0.38%)
Oct 25, 2010	14.80	15.34	14.79	15.27	509,274	+0.54(+3.66%)
Oct 22, 2010	14.31	14.84	14.15	14.73	392,751	+0.44(+3.05%)
Oct 21, 2010	14.25	14.54	14.01	14.30	762,935	+0.15(+1.08%)
Oct 20, 2010	14.37	14.38	14.10	14.15	313,571	-0.18(-1.22%)
Oct 19, 2010	14.18	14.79	14.05	14.32	613,198	+0.05(+0.38%)
Oct 18, 2010	14.72	14.74	14.00	14.27	1,195,196	-0.46(-3.14%)
Oct 15, 2010	15.13	15.15	14.59	14.73	711,665	-0.21(-1.41%)
Oct 14, 2010	14.70	15.02	14.50	14.94	602,573	+0.20(+1.34%)
Oct 13, 2010	14.47	14.80	14.37	14.74	678,877	+0.34(+2.34%)
Oct 12, 2010	14.34	14.45	14.16	14.41	526,048	-0.00(-0.03%)
Oct 11, 2010	14.13	14.62	14.09	14.41	420,335	+0.25(+1.78%)
Oct 08, 2010	14.12	14.25	13.89	14.16	828,294	+0.21(+1.48%)
Oct 07, 2010	14.12	14.13	13.87	13.95	362,472	-0.05(-0.38%)
Oct 06, 2010	14.29	14.35	13.92	14.01	553,439	-0.28(-1.98%)
Oct 05, 2010	14.21	14.41	14.11	14.29	1,133,248	+0.22(+1.53%)
Oct 04, 2010	14.26	14.41	14.00	14.07	737,104	-0.28(-1.97%)

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.