Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	21.93	22.09	21.84	21.98	3,138,893	+0.01(+0.07%)
Dec 30, 2010	21.99	22.03	21.81	21.96	3,535,806	-0.07(-0.33%)
Dec 29, 2010	22.11	22.22	22.03	22.03	3,446,350	-0.08(-0.36%)
Dec 28, 2010	22.10	22.17	21.96	22.11	3,194,873	+0.04(+0.20%)
Dec 27, 2010	21.77	22.10	21.74	22.07	3,601,678	+0.17(+0.80%)
Dec 23, 2010	22.21	22.29	21.84	21.90	4,026,168	-0.31(-1.41%)
Dec 22, 2010	21.79	22.22	21.71	22.21	8,980,906	+0.53(+2.45%)
Dec 21, 2010	21.57	21.71	21.48	21.68	6,533,699	+0.13(+0.61%)
Dec 20, 2010	21.39	21.63	21.33	21.55	7,635,535	+0.16(+0.75%)
Dec 17, 2010	21.40	21.58	21.29	21.39	14,422,195	-0.03(-0.14%)
Dec 16, 2010	21.26	21.46	21.15	21.42	7,539,247	+0.20(+0.93%)
Dec 15, 2010	21.23	21.60	21.18	21.22	8,349,398	-0.03(-0.14%)
Dec 14, 2010	21.34	21.51	21.14	21.25	6,937,179	-0.09(-0.44%)
Dec 13, 2010	21.23	21.45	21.02	21.34	10,623,734	+0.28(+1.31%)
Dec 10, 2010	21.07	21.15	20.85	21.07	11,198,077	-0.02(-0.10%)
Dec 09, 2010	21.12	21.55	20.46	21.09	19,102,104	+0.16(+0.76%)
Dec 08, 2010	20.52	20.94	20.47	20.93	9,224,074	+0.45(+2.20%)
Dec 07, 2010	20.59	20.73	20.37	20.48	7,329,758	+0.11(+0.54%)
Dec 06, 2010	20.22	20.42	20.16	20.37	5,151,101	-0.01(-0.04%)
Dec 03, 2010	20.16	20.44	19.95	20.38	8,199,539	+0.12(+0.57%)
Dec 02, 2010	19.92	20.36	19.89	20.26	11,080,293	+0.34(+1.72%)
Dec 01, 2010	19.92	20.07	19.84	19.92	10,478,252	+0.28(+1.41%)
Nov 30, 2010	19.57	19.82	19.43	19.64	9,744,869	-0.15(-0.74%)
Nov 29, 2010	19.57	19.93	19.42	19.79	7,822,560	+0.04(+0.18%)
Nov 26, 2010	19.78	20.03	19.65	19.75	3,201,332	-0.23(-1.13%)
Nov 24, 2010	19.71	19.98	19.98	19.98	7,651,066	+0.41(+2.12%)
Nov 23, 2010	19.69	19.73	19.51	19.56	10,933,181	-0.31(-1.57%)
Nov 22, 2010	20.07	20.09	19.73	19.87	7,368,344	-0.33(-1.62%)
Nov 19, 2010	20.31	20.36	20.02	20.20	8,808,896	-0.20(-1.00%)
Nov 18, 2010	20.10	20.51	20.08	20.40	11,892,313	+0.52(+2.64%)
Nov 17, 2010	20.19	20.27	19.83	19.88	11,306,554	-0.27(-1.34%)
Nov 16, 2010	20.31	20.37	19.92	20.15	18,385,344	-0.03(-0.15%)
Nov 15, 2010	20.10	20.39	20.08	20.18	8,855,349	+0.18(+0.88%)
Nov 12, 2010	19.98	20.23	19.92	20.00	12,923,299	-0.13(-0.65%)
Nov 11, 2010	19.97	20.21	19.84	20.14	9,189,924	-0.04(-0.18%)
Nov 10, 2010	20.14	20.29	19.76	20.17	16,477,972	-0.02(-0.11%)
Nov 09, 2010	20.50	20.52	20.12	20.19	13,429,723	-0.09(-0.47%)
Nov 08, 2010	20.40	20.46	20.22	20.29	12,634,605	-0.21(-1.03%)
Nov 05, 2010	19.27	20.55	19.22	20.50	32,482,052	+1.22(+6.30%)
Nov 04, 2010	18.91	19.35	18.75	19.28	15,881,369	+0.54(+2.87%)
Nov 03, 2010	18.23	18.76	18.21	18.75	15,604,148	+0.49(+2.71%)
Nov 02, 2010	18.28	18.38	18.19	18.25	11,196,302	+0.02(+0.12%)
Nov 01, 2010	18.33	18.45	18.02	18.23	9,461,256	-0.01(-0.04%)
Oct 29, 2010	18.32	18.42	18.16	18.24	8,298,612	-0.08(-0.44%)
Oct 28, 2010	18.44	18.47	18.18	18.32	12,328,137	-0.04(-0.20%)
Oct 27, 2010	18.09	18.45	18.02	18.35	11,485,147	+0.28(+1.53%)
Oct 25, 2010	18.54	18.54	18.05	18.08	10,625,423	-0.25(-1.35%)
Oct 22, 2010	18.47	18.58	18.26	18.32	10,737,247	-0.17(-0.90%)
Oct 21, 2010	18.63	18.68	18.22	18.49	14,925,859	-0.04(-0.20%)
Oct 20, 2010	18.95	18.96	18.50	18.53	17,533,178	-0.32(-1.69%)
Oct 19, 2010	18.85	19.31	18.72	18.84	20,127,536	-0.46(-2.37%)
Oct 18, 2010	18.74	19.38	18.69	19.30	12,884,985	+0.57(+3.02%)
Oct 15, 2010	19.10	19.16	18.71	18.74	19,790,730	-0.20(-1.03%)
Oct 14, 2010	19.31	19.31	18.74	18.93	18,555,096	-0.38(-1.95%)
Oct 13, 2010	19.34	19.66	19.04	19.31	15,083,677	+0.04(+0.19%)
Oct 12, 2010	19.32	19.37	19.09	19.27	11,312,629	+0.01(+0.08%)
Oct 11, 2010	19.22	19.34	19.11	19.26	6,337,725	+0.01(+0.08%)
Oct 08, 2010	19.24	19.29	19.05	19.24	7,776,479	+0.06(+0.30%)
Oct 07, 2010	19.50	19.55	19.11	19.19	13,923,234	-0.25(-1.31%)
Oct 06, 2010	19.13	19.50	19.11	19.44	7,699,966	+0.24(+1.25%)
Oct 05, 2010	19.08	19.36	19.02	19.20	19,342,840	+0.20(+1.03%)
Oct 04, 2010	19.03	19.19	18.91	19.00	11,880,067	-0.09(-0.49%)

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.