Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	18.08	18.25	17.94	18.15	1,918,324	+0.09(+0.47%)
Dec 30, 2010	18.29	18.32	17.93	18.07	1,923,213	-0.26(-1.40%)
Dec 29, 2010	18.28	18.43	18.21	18.32	1,629,978	+0.11(+0.63%)
Dec 28, 2010	18.29	18.38	18.17	18.21	1,308,675	-0.02(-0.10%)
Dec 27, 2010	18.19	18.28	18.02	18.23	3,321,438	-0.01(-0.05%)
Dec 23, 2010	18.41	18.45	18.19	18.24	2,192,717	-0.17(-0.93%)
Dec 22, 2010	18.56	18.56	18.41	18.41	4,100,307	-0.09(-0.46%)
Dec 21, 2010	18.41	18.55	18.19	18.49	3,455,070	+0.18(+0.99%)
Dec 20, 2010	17.99	18.36	17.72	18.31	4,197,231	+0.49(+2.77%)
Dec 17, 2010	17.83	18.01	17.73	17.82	7,449,535	-0.05(-0.27%)
Dec 16, 2010	18.15	18.18	17.73	17.87	5,875,947	-0.29(-1.57%)
Dec 15, 2010	18.25	18.40	17.93	18.15	3,565,722	-0.19(-1.04%)
Dec 14, 2010	18.80	18.82	18.25	18.34	3,121,701	-0.46(-2.43%)
Dec 13, 2010	18.82	19.02	18.72	18.80	3,699,377	+0.11(+0.61%)
Dec 10, 2010	18.58	18.84	18.51	18.68	2,168,051	+0.21(+1.13%)
Dec 09, 2010	18.39	18.49	18.05	18.48	1,925,889	+0.20(+1.09%)
Dec 08, 2010	18.61	18.61	18.14	18.28	2,158,499	-0.31(-1.69%)
Dec 07, 2010	18.96	19.02	18.43	18.59	2,524,654	-0.04(-0.20%)
Dec 06, 2010	18.55	18.78	18.49	18.63	1,787,043	+0.07(+0.36%)
Dec 03, 2010	18.44	18.62	18.25	18.56	2,536,848	+0.11(+0.62%)
Dec 02, 2010	17.94	18.48	17.94	18.45	2,827,068	+0.53(+2.97%)
Dec 01, 2010	17.65	18.07	17.54	17.91	3,445,304	+0.63(+3.63%)
Nov 30, 2010	17.17	17.46	17.05	17.29	2,700,443	-0.14(-0.82%)
Nov 29, 2010	17.09	17.49	16.95	17.43	3,052,706	+0.28(+1.61%)
Nov 26, 2010	17.19	17.45	17.03	17.15	1,576,362	-0.20(-1.15%)
Nov 24, 2010	17.12	17.35	17.35	17.35	3,260,942	+0.33(+1.96%)
Nov 23, 2010	17.36	17.36	16.98	17.02	3,412,234	-0.60(-3.40%)
Nov 22, 2010	17.36	17.68	17.14	17.62	4,065,462	+0.05(+0.27%)
Nov 19, 2010	17.53	17.57	17.06	17.57	3,625,517	-0.01(-0.05%)
Nov 18, 2010	17.11	17.67	16.97	17.58	3,561,645	+0.35(+2.04%)
Nov 17, 2010	17.31	17.47	17.02	17.23	3,390,530	-0.05(-0.28%)
Nov 16, 2010	17.41	17.61	17.10	17.28	3,660,653	-0.98(-5.36%)
Nov 15, 2010	18.26	18.31	17.53	18.26	4,408,509	+0.12(+0.68%)
Nov 12, 2010	18.72	18.72	17.99	18.13	3,470,572	-0.68(-3.64%)
Nov 11, 2010	18.53	18.86	18.43	18.82	4,388,986	+0.30(+1.64%)
Nov 10, 2010	17.66	18.51	17.55	18.51	5,128,765	+0.87(+4.90%)
Nov 09, 2010	17.91	18.22	17.57	17.65	2,456,708	-0.14(-0.80%)
Nov 08, 2010	17.54	17.81	17.46	17.79	2,788,684	+0.10(+0.59%)
Nov 05, 2010	17.70	17.72	17.35	17.69	3,841,301	-0.05(-0.27%)
Nov 04, 2010	16.90	17.92	16.89	17.73	6,899,859	+1.15(+6.94%)
Nov 03, 2010	16.52	16.65	16.14	16.58	2,755,517	+0.17(+1.04%)
Nov 02, 2010	16.35	16.49	16.19	16.41	1,862,412	+0.28(+1.71%)
Nov 01, 2010	16.35	16.60	16.04	16.14	2,030,019	-0.05(-0.29%)
Oct 29, 2010	15.88	16.27	15.83	16.18	2,064,005	+0.26(+1.61%)
Oct 28, 2010	16.13	16.15	15.80	15.93	1,994,542	-0.04(-0.24%)
Oct 27, 2010	15.78	15.98	15.53	15.96	2,794,133	-0.31(-1.93%)
Oct 25, 2010	16.41	16.77	16.25	16.28	2,150,203	+0.05(+0.29%)
Oct 22, 2010	16.30	16.35	16.02	16.23	2,358,111	-0.01(-0.06%)
Oct 21, 2010	16.43	16.73	16.08	16.24	3,692,004	-0.13(-0.81%)
Oct 20, 2010	16.51	16.61	15.95	16.37	6,737,425	-0.16(-0.98%)
Oct 19, 2010	17.08	17.37	16.43	16.54	6,121,461	-0.87(-5.02%)
Oct 18, 2010	17.22	17.53	17.14	17.41	3,260,144	+0.23(+1.33%)
Oct 15, 2010	17.36	17.42	17.00	17.18	3,735,768	-0.05(-0.28%)
Oct 14, 2010	17.22	17.51	17.02	17.23	3,803,742	+0.01(+0.06%)
Oct 13, 2010	16.78	17.28	16.76	17.22	3,217,039	+0.58(+3.49%)
Oct 12, 2010	16.83	16.83	16.28	16.64	3,714,465	-0.10(-0.62%)
Oct 11, 2010	16.62	16.93	16.49	16.74	2,386,659	+0.15(+0.92%)
Oct 08, 2010	16.59	16.68	16.17	16.59	2,287,072	+0.42(+2.59%)
Oct 07, 2010	16.39	16.39	15.97	16.17	1,774,056	-0.10(-0.64%)
Oct 06, 2010	16.14	16.44	16.05	16.28	3,857,922	+0.08(+0.47%)
Oct 05, 2010	15.68	16.24	15.65	16.20	3,937,292	+0.76(+4.93%)
Oct 04, 2010	15.57	15.76	15.32	15.44	2,581,334	-0.16(-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.