Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	16.65	16.67	16.50	16.57	751,724	-0.09(-0.55%)
Dec 30, 2010	16.68	16.78	16.61	16.66	578,961	-0.01(-0.07%)
Dec 29, 2010	16.63	16.80	16.63	16.68	749,648	+0.05(+0.29%)
Dec 28, 2010	16.74	16.74	16.54	16.63	880,167	-0.06(-0.38%)
Dec 27, 2010	16.63	16.72	16.51	16.69	1,102,449	-0.03(-0.20%)
Dec 23, 2010	16.75	16.81	16.62	16.72	910,748	-0.07(-0.39%)
Dec 22, 2010	16.69	16.84	16.54	16.79	1,144,867	+0.14(+0.84%)
Dec 21, 2010	16.57	16.72	16.52	16.65	883,076	+0.09(+0.57%)
Dec 20, 2010	16.66	16.68	16.48	16.55	1,251,249	-0.03(-0.19%)
Dec 17, 2010	16.57	16.73	16.54	16.59	1,593,438	+0.07(+0.40%)
Dec 16, 2010	16.67	16.77	16.48	16.52	1,674,413	-0.14(-0.84%)
Dec 15, 2010	16.68	16.73	16.51	16.66	2,319,718	-0.01(-0.06%)
Dec 14, 2010	16.53	16.81	16.52	16.67	1,543,321	+0.11(+0.69%)
Dec 13, 2010	16.81	16.82	16.54	16.56	1,633,174	-0.17(-1.03%)
Dec 10, 2010	16.76	16.85	16.70	16.73	1,719,991	-0.01(-0.04%)
Dec 09, 2010	16.83	16.92	16.71	16.74	1,892,783	+0.00(+0.00%)
Dec 08, 2010	16.88	16.90	16.70	16.74	2,279,565	-0.09(-0.56%)
Dec 07, 2010	17.08	17.19	16.81	16.83	1,970,251	-0.10(-0.60%)
Dec 06, 2010	17.02	17.06	16.36	16.93	3,522,847	-0.23(-1.31%)
Dec 03, 2010	17.14	17.25	17.07	17.16	881,050	-0.03(-0.17%)
Dec 02, 2010	16.72	17.28	16.72	17.19	2,440,751	+0.41(+2.43%)
Dec 01, 2010	16.81	17.05	16.67	16.78	3,623,209	+0.15(+0.87%)
Nov 30, 2010	16.68	16.90	16.60	16.63	7,772,321	-0.28(-1.63%)
Nov 29, 2010	16.58	16.97	16.53	16.91	1,914,948	+0.22(+1.31%)
Nov 26, 2010	16.63	16.84	16.60	16.69	372,868	+0.01(+0.06%)
Nov 24, 2010	16.62	16.68	16.68	16.68	1,135,357	+0.14(+0.84%)
Nov 23, 2010	16.66	16.67	16.43	16.54	1,740,497	-0.24(-1.46%)
Nov 22, 2010	16.65	16.84	16.63	16.79	1,877,010	+0.12(+0.71%)
Nov 19, 2010	16.46	16.68	16.36	16.67	1,553,974	+0.21(+1.27%)
Nov 18, 2010	16.41	16.55	16.41	16.46	1,683,308	+0.20(+1.25%)
Nov 17, 2010	16.03	16.33	15.97	16.26	1,149,426	+0.22(+1.37%)
Nov 16, 2010	16.20	16.20	15.93	16.04	2,177,371	-0.31(-1.87%)
Nov 15, 2010	16.34	16.48	16.29	16.34	1,581,720	+0.02(+0.15%)
Nov 12, 2010	16.35	16.42	16.13	16.32	2,136,260	-0.08(-0.47%)
Nov 11, 2010	15.84	16.46	15.84	16.40	2,444,448	+0.42(+2.62%)
Nov 10, 2010	15.85	15.98	15.74	15.98	1,496,612	+0.04(+0.26%)
Nov 09, 2010	16.15	16.25	15.89	15.94	2,436,727	-0.20(-1.26%)
Nov 08, 2010	15.81	16.22	15.74	16.14	2,533,778	+0.23(+1.48%)
Nov 05, 2010	15.86	16.04	15.81	15.90	2,089,712	+0.04(+0.24%)
Nov 04, 2010	15.63	15.89	15.51	15.87	3,110,076	+0.47(+3.05%)
Nov 03, 2010	15.19	15.41	15.12	15.40	4,682,736	+0.20(+1.32%)
Nov 02, 2010	15.29	15.33	14.59	15.19	9,342,197	-0.53(-3.39%)
Nov 01, 2010	15.61	15.84	15.39	15.73	4,471,666	+0.26(+1.71%)
Oct 29, 2010	15.31	15.47	15.31	15.46	1,282,838	+0.16(+1.01%)
Oct 28, 2010	15.43	15.47	15.25	15.31	1,498,781	-0.01(-0.08%)
Oct 27, 2010	15.19	15.48	15.17	15.32	1,896,808	-0.05(-0.30%)
Oct 25, 2010	15.50	15.59	15.34	15.37	1,149,672	-0.06(-0.36%)
Oct 22, 2010	15.39	15.43	15.31	15.42	1,083,442	+0.10(+0.65%)
Oct 21, 2010	15.60	15.64	15.21	15.32	2,524,894	-0.18(-1.14%)
Oct 20, 2010	15.21	15.55	15.19	15.50	2,021,429	+0.34(+2.24%)
Oct 19, 2010	15.50	15.59	15.08	15.16	2,951,644	-0.52(-3.31%)
Oct 18, 2010	15.80	15.91	15.64	15.68	2,025,890	-0.10(-0.64%)
Oct 15, 2010	15.96	15.98	15.72	15.78	1,584,413	-0.04(-0.26%)
Oct 14, 2010	15.71	15.94	15.69	15.82	2,566,791	+0.12(+0.76%)
Oct 13, 2010	15.92	16.06	15.65	15.70	2,511,344	-0.10(-0.64%)
Oct 12, 2010	15.70	15.82	15.67	15.80	2,636,734	+0.08(+0.49%)
Oct 11, 2010	15.61	15.86	15.61	15.73	2,046,291	+0.11(+0.68%)
Oct 08, 2010	15.62	15.72	15.25	15.62	2,912,923	+0.32(+2.07%)
Oct 07, 2010	14.95	15.33	14.94	15.30	2,272,286	+0.42(+2.85%)
Oct 06, 2010	14.94	15.20	14.84	14.88	2,576,641	-0.07(-0.49%)
Oct 05, 2010	14.64	14.96	14.64	14.95	2,469,799	+0.37(+2.56%)
Oct 04, 2010	14.73	14.76	14.41	14.58	1,584,021	-0.15(-1.04%)

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.