Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	18.93	19.03	18.87	18.93	6,537,350	-0.08(-0.40%)
Dec 30, 2010	18.91	19.09	18.87	19.01	6,665,844	+0.11(+0.57%)
Dec 29, 2010	19.18	19.18	18.90	18.90	7,841,132	-0.23(-1.23%)
Dec 28, 2010	19.12	19.24	19.09	19.14	9,541,149	+0.11(+0.58%)
Dec 27, 2010	19.06	19.08	18.95	19.03	7,181,409	-0.05(-0.26%)
Dec 23, 2010	19.27	19.28	18.94	19.07	15,533,871	-0.20(-1.04%)
Dec 22, 2010	19.28	19.56	19.20	19.27	37,442,272	-1.19(-5.80%)
Dec 21, 2010	20.17	20.50	20.06	20.46	27,735,492	+0.45(+2.25%)
Dec 20, 2010	20.07	20.14	19.87	20.01	9,789,437	+0.05(+0.24%)
Dec 17, 2010	19.81	20.03	19.79	19.96	13,029,754	+0.18(+0.92%)
Dec 16, 2010	19.63	19.78	19.46	19.78	8,148,105	+0.14(+0.73%)
Dec 15, 2010	19.79	19.86	19.60	19.63	7,893,541	-0.16(-0.78%)
Dec 14, 2010	19.72	19.89	19.62	19.79	8,515,851	+0.01(+0.06%)
Dec 13, 2010	19.87	20.06	19.73	19.78	14,613,192	+0.32(+1.63%)
Dec 10, 2010	19.45	19.59	19.40	19.46	5,746,707	+0.07(+0.38%)
Dec 09, 2010	19.54	19.62	19.34	19.39	7,241,343	+0.03(+0.17%)
Dec 08, 2010	19.38	19.43	19.15	19.36	6,161,570	+0.03(+0.15%)
Dec 07, 2010	19.59	19.61	19.31	19.33	8,669,937	-0.12(-0.62%)
Dec 06, 2010	19.40	19.50	19.29	19.45	5,421,084	+0.04(+0.23%)
Dec 03, 2010	19.40	19.50	19.24	19.40	9,154,315	-0.07(-0.34%)
Dec 02, 2010	19.47	19.51	19.28	19.47	7,273,960	+0.06(+0.31%)
Dec 01, 2010	19.37	19.55	19.36	19.41	8,989,706	+0.33(+1.75%)
Nov 30, 2010	18.71	19.18	18.68	19.07	14,857,550	+0.21(+1.14%)
Nov 29, 2010	18.91	18.91	18.59	18.86	10,950,432	-0.18(-0.93%)
Nov 26, 2010	19.11	19.18	19.02	19.04	4,572,409	-0.13(-0.66%)
Nov 24, 2010	18.92	19.16	19.16	19.16	10,053,091	+0.28(+1.49%)
Nov 23, 2010	18.84	19.02	18.80	18.88	7,486,856	-0.15(-0.77%)
Nov 22, 2010	18.84	19.05	18.84	19.03	8,153,163	+0.02(+0.13%)
Nov 19, 2010	18.35	19.12	18.35	19.00	21,760,730	+0.74(+4.05%)
Nov 18, 2010	18.20	18.37	18.20	18.26	9,491,211	+0.24(+1.33%)
Nov 17, 2010	17.89	18.14	17.84	18.03	12,149,004	+0.19(+1.09%)
Nov 16, 2010	18.07	18.21	17.77	17.83	14,596,922	-0.52(-2.82%)
Nov 15, 2010	18.36	18.37	18.09	18.35	8,965,918	+0.05(+0.28%)
Nov 12, 2010	18.42	18.53	18.17	18.30	8,613,701	-0.23(-1.25%)
Nov 11, 2010	18.46	18.56	18.38	18.53	7,537,333	-0.05(-0.25%)
Nov 10, 2010	18.41	18.60	18.34	18.58	9,935,393	+0.15(+0.82%)
Nov 09, 2010	18.53	18.53	18.36	18.43	10,956,009	-0.09(-0.49%)
Nov 08, 2010	18.53	18.57	18.37	18.52	8,241,019	-0.11(-0.59%)
Nov 05, 2010	18.43	18.63	18.43	18.63	10,203,729	+0.16(+0.84%)
Nov 04, 2010	18.32	18.49	18.25	18.47	11,148,183	+0.35(+1.93%)
Nov 03, 2010	18.10	18.20	17.93	18.12	7,934,009	+0.02(+0.10%)
Nov 02, 2010	18.12	18.21	18.05	18.10	8,035,113	+0.14(+0.80%)
Nov 01, 2010	18.13	18.16	17.85	17.96	8,560,961	-0.08(-0.42%)
Oct 29, 2010	17.93	18.05	17.86	18.04	9,089,211	+0.07(+0.41%)
Oct 28, 2010	18.01	18.09	17.84	17.96	7,343,935	+0.02(+0.10%)
Oct 27, 2010	17.99	18.02	17.78	17.95	10,130,584	-0.23(-1.24%)
Oct 25, 2010	18.29	18.39	18.16	18.17	10,027,692	+0.03(+0.16%)
Oct 22, 2010	18.18	18.28	18.10	18.14	4,786,907	-0.04(-0.23%)
Oct 21, 2010	18.08	18.35	18.05	18.18	13,084,965	+0.19(+1.07%)
Oct 20, 2010	17.95	18.09	17.91	17.99	8,504,004	+0.11(+0.63%)
Oct 19, 2010	17.82	18.06	17.73	17.88	12,210,178	-0.21(-1.14%)
Oct 18, 2010	18.16	18.19	18.05	18.08	7,109,181	-0.08(-0.41%)
Oct 15, 2010	18.22	18.26	18.08	18.16	9,343,589	+0.05(+0.28%)
Oct 14, 2010	18.10	18.22	18.01	18.11	10,622,751	-0.06(-0.30%)
Oct 13, 2010	18.24	18.33	18.05	18.16	11,842,568	+0.03(+0.16%)
Oct 12, 2010	18.38	18.47	18.12	18.14	25,396,016	-0.02(-0.11%)
Oct 11, 2010	18.08	18.23	18.05	18.16	11,131,571	-0.01(-0.07%)
Oct 08, 2010	18.17	18.29	17.92	18.17	21,491,536	+0.23(+1.30%)
Oct 07, 2010	18.00	18.01	17.79	17.94	107,971	-0.07(-0.39%)
Oct 06, 2010	17.95	18.01	17.90	18.01	10,840,907	+0.00(+0.01%)
Oct 05, 2010	17.85	18.04	17.78	18.01	82,356	+0.31(+1.78%)
Oct 04, 2010	17.70	17.77	17.50	17.69	11,687,180	-0.08(-0.46%)

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.