Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	17.76	17.81	17.65	17.68	583,616	-0.09(-0.48%)
Dec 30, 2010	17.82	17.91	17.66	17.76	544,350	-0.07(-0.37%)
Dec 29, 2010	17.77	17.91	17.77	17.83	568,632	+0.09(+0.48%)
Dec 28, 2010	17.72	17.76	17.62	17.75	400,993	+0.03(+0.16%)
Dec 27, 2010	17.68	17.72	17.54	17.72	466,792	+0.01(+0.05%)
Dec 23, 2010	17.57	17.78	17.53	17.71	734,645	+0.09(+0.48%)
Dec 22, 2010	17.45	17.63	17.45	17.62	923,839	+0.21(+1.20%)
Dec 21, 2010	17.28	17.42	17.21	17.41	1,109,352	+0.13(+0.77%)
Dec 20, 2010	17.38	17.41	17.17	17.28	833,632	-0.16(-0.90%)
Dec 17, 2010	17.37	17.45	17.23	17.44	1,244,701	+0.07(+0.38%)
Dec 16, 2010	17.47	17.52	17.27	17.37	2,022,242	-0.10(-0.60%)
Dec 15, 2010	17.37	17.55	17.36	17.48	1,365,134	+0.08(+0.44%)
Dec 14, 2010	17.47	17.53	17.33	17.40	1,507,350	-0.13(-0.76%)
Dec 13, 2010	17.59	17.73	17.49	17.53	1,029,676	+0.02(+0.11%)
Dec 10, 2010	17.45	17.57	17.40	17.51	1,445,667	+0.08(+0.44%)
Dec 09, 2010	17.41	17.49	17.33	17.44	1,786,035	+0.05(+0.30%)
Dec 08, 2010	17.49	17.50	17.29	17.39	1,690,340	-0.11(-0.62%)
Dec 07, 2010	17.82	17.85	17.48	17.49	1,601,337	-0.17(-0.97%)
Dec 06, 2010	17.55	17.72	17.46	17.66	1,235,347	+0.06(+0.32%)
Dec 03, 2010	17.74	17.89	17.48	17.61	2,015,129	-0.23(-1.28%)
Dec 02, 2010	17.58	17.86	17.58	17.84	2,170,967	+0.35(+1.98%)
Dec 01, 2010	17.44	17.52	17.31	17.49	2,074,163	+0.24(+1.40%)
Nov 30, 2010	17.37	17.47	17.25	17.25	2,652,048	-0.33(-1.89%)
Nov 29, 2010	17.50	17.59	17.27	17.58	1,603,359	+0.04(+0.24%)
Nov 26, 2010	17.46	17.62	17.36	17.54	597,146	-0.13(-0.75%)
Nov 24, 2010	17.40	17.67	17.67	17.67	1,510,580	+0.43(+2.48%)
Nov 23, 2010	17.30	17.34	17.13	17.24	1,815,177	-0.19(-1.09%)
Nov 22, 2010	17.40	17.44	17.22	17.43	1,610,250	+0.03(+0.16%)
Nov 19, 2010	17.19	17.44	17.11	17.40	1,121,457	+0.22(+1.27%)
Nov 18, 2010	17.48	17.62	17.10	17.19	1,886,525	-0.15(-0.88%)
Nov 17, 2010	17.41	17.48	17.27	17.34	1,054,752	-0.11(-0.65%)
Nov 16, 2010	17.63	17.66	17.25	17.45	1,860,380	-0.29(-1.66%)
Nov 15, 2010	17.61	17.88	17.60	17.75	1,683,370	+0.20(+1.15%)
Nov 12, 2010	17.75	17.80	17.46	17.54	1,189,371	-0.35(-1.97%)
Nov 11, 2010	17.92	18.00	17.74	17.90	1,258,524	-0.10(-0.55%)
Nov 10, 2010	17.83	18.04	17.65	18.00	1,875,261	+0.32(+1.84%)
Nov 09, 2010	17.94	17.94	17.65	17.67	1,306,692	-0.08(-0.42%)
Nov 08, 2010	18.00	18.03	17.74	17.75	1,037,088	-0.28(-1.57%)
Nov 05, 2010	17.88	18.03	17.84	18.03	1,028,274	+0.18(+1.00%)
Nov 04, 2010	18.19	18.25	17.80	17.85	2,074,366	-0.15(-0.84%)
Nov 03, 2010	18.06	18.06	17.72	18.00	1,016,069	-0.05(-0.26%)
Nov 02, 2010	18.13	18.17	17.99	18.05	1,045,410	+0.06(+0.34%)
Nov 01, 2010	18.07	18.15	17.88	17.99	977,408	-0.02(-0.10%)
Oct 29, 2010	17.80	18.07	17.80	18.00	912,259	+0.14(+0.76%)
Oct 28, 2010	18.13	18.35	17.85	17.87	1,535,524	-0.12(-0.68%)
Oct 27, 2010	18.15	18.20	17.83	17.99	1,505,528	-0.13(-0.73%)
Oct 25, 2010	18.27	18.29	18.09	18.12	876,576	+0.02(+0.13%)
Oct 22, 2010	18.32	18.38	17.99	18.10	896,329	-0.21(-1.13%)
Oct 21, 2010	18.30	18.50	18.21	18.31	1,150,208	+0.11(+0.62%)
Oct 20, 2010	17.95	18.19	17.91	18.19	1,018,125	+0.29(+1.60%)
Oct 19, 2010	17.72	18.03	17.68	17.91	1,551,138	-0.28(-1.55%)
Oct 18, 2010	18.05	18.19	18.00	18.19	965,723	+0.10(+0.55%)
Oct 15, 2010	18.25	18.32	18.00	18.09	1,485,501	-0.03(-0.18%)
Oct 14, 2010	18.17	18.42	18.10	18.12	1,494,653	-0.05(-0.29%)
Oct 13, 2010	18.34	18.34	18.07	18.17	1,682,934	+0.02(+0.13%)
Oct 12, 2010	18.17	18.24	17.99	18.15	1,199,825	-0.03(-0.18%)
Oct 11, 2010	18.09	18.28	18.07	18.18	570,733	-0.00(-0.03%)
Oct 08, 2010	18.19	18.21	18.03	18.19	1,073,769	+0.11(+0.60%)
Oct 07, 2010	18.22	18.22	17.99	18.08	1,112,021	-0.06(-0.31%)
Oct 06, 2010	18.05	18.19	17.97	18.14	1,723,384	+0.09(+0.50%)
Oct 05, 2010	17.85	18.11	17.62	18.05	2,333,101	+0.31(+1.72%)
Oct 04, 2010	17.73	17.77	17.57	17.74	1,559,018	-0.06(-0.34%)

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.