Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	17.12	17.28	17.04	17.12	2,927,841	+0.00(+0.00%)
Dec 30, 2010	17.26	17.28	17.08	17.12	2,510,340	-0.13(-0.73%)
Dec 29, 2010	17.18	17.41	17.17	17.25	3,373,420	+0.13(+0.74%)
Dec 28, 2010	17.36	17.36	17.03	17.12	6,820,656	-0.22(-1.24%)
Dec 27, 2010	17.33	17.39	17.23	17.34	3,163,303	-0.08(-0.46%)
Dec 23, 2010	17.64	17.66	17.22	17.42	4,920,911	-0.19(-1.07%)
Dec 22, 2010	17.38	17.61	17.34	17.61	4,168,892	+0.29(+1.66%)
Dec 21, 2010	16.94	17.39	16.93	17.32	10,266,571	+0.31(+1.85%)
Dec 20, 2010	16.97	17.08	16.79	17.01	6,251,483	+0.13(+0.80%)
Dec 17, 2010	16.34	17.07	16.23	16.87	22,394,726	+0.69(+4.28%)
Dec 16, 2010	16.04	16.19	15.94	16.18	9,075,920	+0.19(+1.18%)
Dec 15, 2010	15.99	16.13	15.87	15.99	5,700,055	-0.09(-0.56%)
Dec 14, 2010	15.95	16.24	15.90	16.08	5,631,398	+0.08(+0.51%)
Dec 13, 2010	16.40	16.40	16.00	16.00	8,194,243	-0.22(-1.39%)
Dec 10, 2010	16.20	16.28	16.00	16.23	8,840,640	+0.06(+0.39%)
Dec 09, 2010	16.53	16.57	15.91	16.16	8,407,863	+0.00(+0.00%)
Dec 08, 2010	16.03	16.32	15.96	16.16	9,282,910	+0.08(+0.50%)
Dec 07, 2010	15.99	16.24	15.92	16.08	20,035,528	+0.28(+1.76%)
Dec 06, 2010	15.60	15.88	15.56	15.80	5,338,050	+0.09(+0.57%)
Dec 03, 2010	15.46	15.75	15.42	15.71	8,386,759	+0.22(+1.39%)
Dec 02, 2010	15.37	15.59	15.21	15.50	8,665,289	+0.11(+0.70%)
Dec 01, 2010	15.38	15.51	15.30	15.39	11,249,731	+0.30(+1.96%)
Nov 30, 2010	14.50	15.37	14.48	15.10	16,619,388	+0.39(+2.68%)
Nov 29, 2010	14.58	14.77	14.33	14.70	12,260,533	-0.04(-0.30%)
Nov 26, 2010	14.59	14.80	14.56	14.75	2,666,446	+0.00(+0.00%)
Nov 24, 2010	14.66	14.75	14.75	14.75	16,756,914	+0.19(+1.29%)
Nov 23, 2010	14.50	14.67	14.43	14.56	9,806,496	-0.22(-1.46%)
Nov 22, 2010	14.66	14.82	14.59	14.77	9,664,442	-0.01(-0.06%)
Nov 19, 2010	14.78	14.82	14.57	14.78	8,945,219	-0.05(-0.36%)
Nov 18, 2010	14.62	14.89	14.61	14.84	16,726,325	+0.31(+2.16%)
Nov 17, 2010	14.57	14.60	14.41	14.52	9,577,639	-0.01(-0.06%)
Nov 16, 2010	14.84	14.98	14.41	14.53	17,435,586	-0.46(-3.05%)
Nov 15, 2010	14.97	15.19	14.84	14.99	12,002,618	+0.09(+0.60%)
Nov 12, 2010	15.05	15.20	14.81	14.90	12,453,716	-0.31(-2.06%)
Nov 11, 2010	14.82	15.38	14.82	15.21	15,047,079	+0.13(+0.89%)
Nov 10, 2010	14.68	15.16	14.67	15.08	12,617,081	+0.41(+2.81%)
Nov 09, 2010	15.09	15.11	14.60	14.67	13,586,689	-0.41(-2.74%)
Nov 08, 2010	15.19	15.33	15.05	15.08	9,488,596	-0.17(-1.12%)
Nov 05, 2010	15.89	15.92	15.05	15.25	19,714,772	-0.58(-3.68%)
Nov 04, 2010	15.78	15.88	15.60	15.83	10,032,427	+0.33(+2.14%)
Nov 03, 2010	15.53	15.57	15.18	15.50	8,551,391	-0.05(-0.35%)
Nov 02, 2010	15.47	15.60	15.25	15.55	13,299,770	+0.26(+1.70%)
Nov 01, 2010	15.35	15.69	15.19	15.29	10,095,934	+0.12(+0.77%)
Oct 29, 2010	15.08	15.32	15.06	15.18	7,747,734	+0.06(+0.41%)
Oct 28, 2010	15.27	15.30	15.01	15.11	8,488,532	+0.03(+0.18%)
Oct 27, 2010	15.17	15.20	14.91	15.09	9,692,963	-0.39(-2.49%)
Oct 25, 2010	15.56	15.79	15.45	15.47	8,008,402	+0.07(+0.47%)
Oct 22, 2010	15.60	15.60	15.32	15.40	5,847,211	-0.08(-0.52%)
Oct 21, 2010	15.80	15.87	15.22	15.48	10,257,656	-0.21(-1.31%)
Oct 20, 2010	15.45	15.78	15.39	15.69	13,375,315	+0.34(+2.22%)
Oct 19, 2010	15.44	15.54	15.17	15.35	10,871,538	-0.33(-2.12%)
Oct 18, 2010	15.79	15.79	15.58	15.68	7,902,847	-0.04(-0.29%)
Oct 15, 2010	15.92	15.98	15.60	15.72	11,144,304	+0.01(+0.06%)
Oct 14, 2010	15.97	16.01	15.61	15.71	10,155,315	-0.30(-1.85%)
Oct 13, 2010	16.14	16.32	15.96	16.01	12,461,737	-0.04(-0.22%)
Oct 12, 2010	15.65	16.07	15.45	16.05	10,086,193	+0.35(+2.23%)
Oct 11, 2010	15.63	15.75	15.37	15.70	6,812,562	+0.25(+1.63%)
Oct 08, 2010	15.45	15.81	15.11	15.45	12,760,519	+0.22(+1.47%)
Oct 07, 2010	15.41	15.45	15.02	15.22	8,583,801	-0.11(-0.70%)
Oct 06, 2010	14.93	15.35	14.87	15.33	16,984,168	+0.39(+2.64%)
Oct 05, 2010	14.86	15.62	14.82	14.93	25,338,086	+0.24(+1.65%)
Oct 04, 2010	14.63	14.69	14.32	14.69	14,456,688	+0.01(+0.06%)

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.