Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	15.91	15.95	15.83	15.93	12,264,293	+0.02(+0.13%)
Dec 30, 2010	16.01	16.01	15.87	15.91	12,171,498	-0.07(-0.44%)
Dec 29, 2010	16.05	16.11	15.92	15.98	14,357,437	-0.03(-0.18%)
Dec 28, 2010	16.15	16.25	15.96	16.01	21,130,378	-0.02(-0.11%)
Dec 27, 2010	15.54	16.11	15.54	16.03	34,283,984	+0.47(+3.03%)
Dec 23, 2010	15.46	15.60	15.45	15.56	18,340,796	+0.04(+0.26%)
Dec 22, 2010	15.45	15.56	15.40	15.51	25,722,302	+0.11(+0.73%)
Dec 21, 2010	15.54	15.58	15.36	15.40	48,015,040	+0.01(+0.09%)
Dec 20, 2010	15.28	15.44	15.16	15.39	70,905,168	+0.25(+1.63%)
Dec 17, 2010	15.46	15.52	15.05	15.14	185,452,064	-0.07(-0.43%)
Dec 16, 2010	17.47	17.99	15.07	15.21	222,996,048	-2.21(-12.67%)
Dec 15, 2010	18.15	18.19	17.37	17.41	50,370,520	-0.84(-4.59%)
Dec 14, 2010	18.28	18.38	18.14	18.25	27,381,408	-0.06(-0.31%)
Dec 13, 2010	18.17	18.50	17.99	18.31	45,275,624	+0.16(+0.86%)
Dec 10, 2010	17.89	18.16	17.89	18.15	26,219,276	+0.24(+1.36%)
Dec 09, 2010	17.69	17.92	17.50	17.91	16,412,516	+0.27(+1.51%)
Dec 08, 2010	17.43	17.69	17.43	17.64	15,807,217	+0.24(+1.38%)
Dec 07, 2010	17.88	18.05	17.38	17.40	28,028,710	-0.32(-1.83%)
Dec 06, 2010	17.50	17.73	17.46	17.72	20,270,622	+0.22(+1.24%)
Dec 03, 2010	17.37	17.55	17.25	17.51	22,844,454	+0.08(+0.45%)
Dec 02, 2010	17.10	17.44	17.09	17.43	29,560,314	+0.40(+2.37%)
Dec 01, 2010	16.96	17.08	16.85	17.02	24,680,112	+0.31(+1.85%)
Nov 30, 2010	16.64	16.81	16.58	16.71	20,481,240	-0.08(-0.46%)
Nov 29, 2010	17.03	17.03	16.50	16.79	23,833,288	-0.29(-1.71%)
Nov 26, 2010	17.04	17.15	17.03	17.08	4,804,268	-0.08(-0.45%)
Nov 24, 2010	17.09	17.16	17.16	17.16	19,170,762	+0.19(+1.12%)
Nov 23, 2010	16.97	17.01	16.86	16.97	16,155,114	-0.11(-0.64%)
Nov 22, 2010	17.35	17.42	17.04	17.08	21,953,112	-0.36(-2.06%)
Nov 19, 2010	17.38	17.55	17.37	17.44	11,391,420	+0.02(+0.14%)
Nov 18, 2010	17.26	17.45	17.24	17.41	18,999,988	+0.27(+1.60%)
Nov 17, 2010	16.95	17.28	16.94	17.14	16,436,442	+0.20(+1.19%)
Nov 16, 2010	17.07	17.23	16.77	16.94	22,555,524	-0.54(-3.09%)
Nov 15, 2010	17.51	17.59	17.24	17.48	14,731,618	+0.10(+0.57%)
Nov 12, 2010	17.75	17.80	17.37	17.38	14,741,620	-0.52(-2.88%)
Nov 11, 2010	17.82	17.95	17.63	17.89	10,188,311	-0.02(-0.09%)
Nov 10, 2010	17.73	17.91	17.62	17.91	13,183,029	+0.22(+1.24%)
Nov 09, 2010	17.84	17.96	17.63	17.69	11,960,610	-0.30(-1.69%)
Nov 08, 2010	17.93	18.03	17.75	18.00	13,529,794	-0.03(-0.16%)
Nov 05, 2010	18.13	18.18	17.88	18.02	26,309,262	-0.04(-0.24%)
Nov 04, 2010	18.00	18.09	17.86	18.07	22,359,610	+0.22(+1.25%)
Nov 03, 2010	17.75	17.89	17.62	17.84	15,633,075	+0.13(+0.74%)
Nov 02, 2010	17.65	17.77	17.50	17.71	17,024,266	+0.25(+1.42%)
Nov 01, 2010	17.75	17.79	17.32	17.46	15,137,868	-0.19(-1.08%)
Oct 29, 2010	17.26	17.72	17.24	17.65	25,317,378	+0.39(+2.24%)
Oct 28, 2010	17.92	17.96	17.01	17.27	49,209,736	-0.78(-4.34%)
Oct 27, 2010	18.14	18.21	17.88	18.05	22,705,374	-0.16(-0.88%)
Oct 25, 2010	18.07	18.23	17.99	18.21	18,279,554	+0.30(+1.69%)
Oct 22, 2010	17.88	18.04	17.78	17.91	16,396,463	+0.02(+0.11%)
Oct 21, 2010	17.95	18.27	17.75	17.89	21,482,458	-0.07(-0.40%)
Oct 20, 2010	17.56	18.05	17.45	17.96	21,941,234	+0.44(+2.54%)
Oct 19, 2010	17.53	17.97	17.45	17.52	32,064,456	-0.18(-1.03%)
Oct 18, 2010	17.51	17.70	17.34	17.70	22,325,374	+0.17(+0.98%)
Oct 15, 2010	17.56	17.60	17.31	17.53	15,880,537	+0.10(+0.56%)
Oct 14, 2010	17.32	17.56	17.23	17.43	23,578,510	+0.05(+0.30%)
Oct 13, 2010	16.88	17.39	16.78	17.38	33,036,164	+0.61(+3.62%)
Oct 12, 2010	16.74	16.83	16.62	16.77	15,383,745	-0.01(-0.05%)
Oct 11, 2010	16.68	16.89	16.68	16.78	11,509,693	+0.07(+0.39%)
Oct 08, 2010	16.71	16.73	16.53	16.71	10,388,778	+0.09(+0.53%)
Oct 07, 2010	16.78	16.89	16.61	16.63	717	-0.14(-0.84%)
Oct 06, 2010	16.95	17.05	16.67	16.77	16,735,635	-0.17(-1.01%)
Oct 05, 2010	16.74	16.94	16.64	16.94	22,864,494	+0.40(+2.39%)
Oct 04, 2010	16.55	16.80	16.39	16.54	25,624,958	-0.02(-0.11%)

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.