Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	17.89	18.16	17.85	17.97	264,486	+0.07(+0.39%)
Dec 30, 2010	18.00	18.00	17.78	17.90	318,583	+0.07(+0.39%)
Dec 29, 2010	17.87	17.99	17.65	17.83	320,664	+0.29(+1.65%)
Dec 24, 2010	17.18	17.64	17.18	17.54	49,434	+0.30(+1.74%)
Dec 23, 2010	17.25	17.47	17.19	17.24	149,897	-0.09(-0.52%)
Dec 22, 2010	17.59	17.70	17.20	17.33	344,374	-0.22(-1.25%)
Dec 21, 2010	17.14	17.66	17.14	17.55	673,421	+0.46(+2.69%)
Dec 20, 2010	17.17	17.41	17.09	17.09	359,588	-0.10(-0.58%)
Dec 17, 2010	17.42	17.56	17.19	17.19	724,054	-0.16(-0.92%)
Dec 16, 2010	18.08	18.08	17.27	17.35	772,520	-0.63(-3.50%)
Dec 15, 2010	18.32	18.51	17.93	17.98	790,041	-0.52(-2.81%)
Dec 14, 2010	18.53	18.74	18.35	18.50	387,510	-0.16(-0.86%)
Dec 13, 2010	18.71	19.08	18.64	18.66	774,869	-0.23(-1.22%)
Dec 10, 2010	18.54	19.00	18.52	18.89	369,072	+0.35(+1.89%)
Dec 09, 2010	18.38	18.67	18.28	18.54	522,923	+0.21(+1.15%)
Dec 08, 2010	18.40	18.64	18.26	18.33	431,018	-0.19(-1.03%)
Dec 07, 2010	18.45	18.83	18.30	18.52	743,974	+0.37(+2.04%)
Dec 06, 2010	18.12	18.26	17.85	18.15	735,979	-0.02(-0.11%)
Dec 03, 2010	17.96	18.48	17.95	18.17	663,859	+0.13(+0.72%)
Dec 02, 2010	17.96	18.37	17.91	18.04	729,246	+0.19(+1.06%)
Dec 01, 2010	17.51	18.00	17.38	17.85	1,096,479	+0.69(+4.02%)
Nov 30, 2010	17.03	17.43	17.03	17.16	1,248,571	-0.05(-0.29%)
Nov 29, 2010	17.46	17.51	17.07	17.21	984,952	-0.22(-1.26%)
Nov 26, 2010	17.26	17.60	17.25	17.43	127,106	-0.07(-0.40%)
Nov 25, 2010	17.52	17.60	17.40	17.50	92,168	-0.17(-0.96%)
Nov 24, 2010	17.46	17.76	17.46	17.67	1,072,574	+0.25(+1.44%)
Nov 23, 2010	17.44	17.58	17.23	17.42	1,605,460	-0.37(-2.08%)
Nov 22, 2010	17.58	17.83	17.16	17.79	1,007,391	-0.02(-0.11%)
Nov 19, 2010	17.90	18.04	17.64	17.81	1,135,139	-0.21(-1.17%)
Nov 18, 2010	17.47	18.08	17.26	18.02	1,744,171	+0.76(+4.40%)
Nov 17, 2010	16.78	17.44	16.78	17.26	852,993	+0.22(+1.29%)
Nov 16, 2010	17.25	17.45	16.61	17.04	2,562,849	-0.51(-2.91%)
Nov 15, 2010	17.50	17.65	17.48	17.55	1,281,803	-0.11(-0.62%)
Nov 12, 2010	17.31	17.74	17.31	17.66	2,305,015	-0.02(-0.11%)
Nov 11, 2010	17.20	17.72	16.95	17.68	981,382	+0.48(+2.79%)
Nov 10, 2010	16.70	17.23	16.48	17.20	2,576,740	+0.35(+2.08%)
Nov 09, 2010	17.33	17.33	16.66	16.85	5,221,534	-0.27(-1.58%)
Nov 08, 2010	17.01	17.25	16.95	17.12	537,384	-0.07(-0.41%)
Nov 05, 2010	17.36	17.67	17.15	17.19	829,490	-0.33(-1.88%)
Nov 04, 2010	16.71	17.57	16.65	17.52	2,072,462	+0.93(+5.61%)
Nov 03, 2010	16.60	16.60	16.19	16.59	1,029,098	+0.05(+0.30%)
Nov 02, 2010	16.05	16.60	16.05	16.54	1,085,013	+0.51(+3.18%)
Nov 01, 2010	16.09	16.36	16.01	16.03	373,640	-0.07(-0.43%)
Oct 29, 2010	16.05	16.20	16.04	16.10	261,448	+0.04(+0.25%)
Oct 28, 2010	16.05	16.07	15.76	16.06	363,678	+0.25(+1.58%)
Oct 27, 2010	16.15	16.38	15.75	15.81	856,722	-0.58(-3.54%)
Oct 25, 2010	15.99	16.43	15.98	16.39	891,969	+0.54(+3.41%)
Oct 22, 2010	16.10	16.16	15.83	15.85	495,085	-0.22(-1.37%)
Oct 21, 2010	16.15	16.31	15.88	16.07	706,783	-0.07(-0.43%)
Oct 20, 2010	15.71	16.14	15.71	16.14	651,779	+0.35(+2.22%)
Oct 19, 2010	16.03	16.45	15.72	15.79	1,225,197	-0.84(-5.05%)
Oct 18, 2010	16.59	16.74	16.35	16.63	642,582	-0.02(-0.12%)
Oct 15, 2010	16.19	16.69	16.08	16.65	2,045,250	+0.66(+4.13%)
Oct 14, 2010	15.90	16.09	15.86	15.99	973,824	+0.16(+1.01%)
Oct 13, 2010	15.65	16.00	15.65	15.83	618,729	+0.25(+1.60%)
Oct 12, 2010	15.56	15.69	15.50	15.58	409,352	-0.17(-1.08%)
Oct 08, 2010	15.48	15.80	15.48	15.75	717,503	+0.19(+1.22%)
Oct 07, 2010	15.50	15.60	15.00	15.56	869,638	+0.04(+0.26%)
Oct 06, 2010	15.45	15.74	15.37	15.52	974,665	+0.24(+1.57%)
Oct 05, 2010	15.03	15.39	15.00	15.28	905,433	+0.43(+2.90%)
Oct 04, 2010	14.56	14.86	14.51	14.85	826,572	+0.31(+2.13%)

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.