Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	15.01	15.02	14.64	14.97	471,012	-0.05(-0.33%)
Dec 30, 2010	15.19	15.31	15.01	15.02	501,250	-0.15(-0.99%)
Dec 29, 2010	15.16	15.41	15.13	15.17	356,086	+0.07(+0.46%)
Dec 28, 2010	15.63	15.64	15.02	15.10	448,425	-0.49(-3.14%)
Dec 27, 2010	15.46	15.63	15.41	15.59	270,657	+0.14(+0.91%)
Dec 23, 2010	15.19	15.66	15.00	15.45	1,060,779	+0.32(+2.12%)
Dec 22, 2010	15.25	15.37	15.05	15.13	513,617	-0.11(-0.72%)
Dec 21, 2010	15.30	15.30	15.15	15.24	602,193	-0.03(-0.20%)
Dec 20, 2010	15.45	15.45	14.81	15.27	1,003,678	-0.18(-1.17%)
Dec 17, 2010	15.05	15.60	15.05	15.45	1,348,498	+0.39(+2.59%)
Dec 16, 2010	14.83	15.23	14.76	15.06	1,009,493	+0.30(+2.03%)
Dec 15, 2010	14.42	15.15	14.37	14.76	940,297	+0.36(+2.50%)
Dec 14, 2010	14.42	14.57	14.27	14.40	513,832	+0.05(+0.35%)
Dec 13, 2010	14.71	14.80	14.15	14.35	1,454,253	-0.35(-2.38%)
Dec 10, 2010	14.63	14.81	14.52	14.70	491,489	+0.12(+0.82%)
Dec 09, 2010	14.90	15.09	14.50	14.58	664,956	-0.32(-2.15%)
Dec 08, 2010	14.39	14.94	14.32	14.90	3,757,183	-0.28(-1.81%)
Dec 07, 2010	15.63	15.69	15.11	15.18	793,379	-0.29(-1.91%)
Dec 06, 2010	15.70	15.76	15.19	15.47	529,534	-0.25(-1.59%)
Dec 03, 2010	15.61	15.95	15.50	15.72	380,393	+0.07(+0.45%)
Dec 02, 2010	15.47	16.00	15.31	15.65	723,099	+0.23(+1.49%)
Dec 01, 2010	15.53	15.65	15.24	15.42	551,009	+0.17(+1.11%)
Nov 30, 2010	15.24	15.48	15.06	15.25	1,151,457	-0.22(-1.42%)
Nov 29, 2010	15.22	15.59	15.05	15.47	579,358	+0.15(+0.98%)
Nov 26, 2010	15.43	15.55	14.95	15.32	146,276	-0.16(-1.03%)
Nov 24, 2010	15.22	15.48	15.48	15.48	333,534	+0.39(+2.58%)
Nov 23, 2010	15.20	15.27	14.90	15.09	544,024	-0.25(-1.63%)
Nov 22, 2010	15.45	15.84	15.22	15.34	496,652	-0.04(-0.26%)
Nov 19, 2010	15.36	15.48	15.27	15.38	420,465	+0.05(+0.33%)
Nov 18, 2010	15.41	15.54	15.12	15.33	496,829	+0.14(+0.92%)
Nov 17, 2010	15.41	15.51	15.18	15.19	359,637	-0.24(-1.56%)
Nov 16, 2010	15.82	15.91	15.25	15.43	474,143	-0.53(-3.32%)
Nov 15, 2010	15.93	16.10	15.56	15.96	635,795	+0.14(+0.88%)
Nov 12, 2010	15.40	15.99	15.34	15.82	599,419	+0.22(+1.41%)
Nov 11, 2010	15.80	15.95	15.34	15.60	483,411	-0.39(-2.44%)
Nov 10, 2010	15.76	16.00	15.37	15.99	420,269	+0.34(+2.17%)
Nov 09, 2010	16.07	16.27	15.52	15.65	559,213	-0.45(-2.80%)
Nov 08, 2010	16.29	16.42	15.93	16.10	475,403	-0.25(-1.53%)
Nov 05, 2010	16.38	16.51	16.02	16.35	571,555	+0.06(+0.37%)
Nov 04, 2010	15.99	16.30	15.78	16.29	1,183,427	+0.58(+3.69%)
Nov 03, 2010	15.18	15.77	15.00	15.71	1,073,636	+0.51(+3.36%)
Nov 02, 2010	15.80	15.85	13.91	15.20	2,136,226	-0.70(-4.40%)
Nov 01, 2010	17.38	17.66	15.79	15.90	2,041,363	-0.80(-4.79%)
Oct 29, 2010	16.46	17.35	16.35	16.70	1,657,569	+0.21(+1.27%)
Oct 28, 2010	16.08	16.65	15.70	16.49	1,012,724	+0.64(+4.04%)
Oct 27, 2010	15.61	16.33	15.35	15.85	803,184	+0.95(+6.38%)
Oct 25, 2010	15.66	15.75	14.68	14.90	1,588,901	-0.55(-3.56%)
Oct 22, 2010	15.57	15.76	15.38	15.45	764,557	-0.12(-0.77%)
Oct 21, 2010	15.61	16.55	14.86	15.57	2,824,647	+0.85(+5.77%)
Oct 20, 2010	14.43	14.79	14.29	14.72	828,956	+0.41(+2.87%)
Oct 19, 2010	14.21	14.55	14.17	14.31	637,001	-0.21(-1.45%)
Oct 18, 2010	14.51	14.60	14.28	14.52	850,518	+0.09(+0.62%)
Oct 15, 2010	14.54	14.54	14.21	14.43	819,311	+0.13(+0.91%)
Oct 14, 2010	14.24	14.32	14.07	14.30	289,714	+0.01(+0.07%)
Oct 13, 2010	14.11	14.38	13.88	14.29	334,595	+0.31(+2.22%)
Oct 12, 2010	13.95	14.28	13.53	13.98	602,471	+0.00(+0.00%)
Oct 11, 2010	14.17	14.36	13.94	13.98	745,727	-0.16(-1.13%)
Oct 08, 2010	14.87	14.92	13.79	14.14	1,722,466	-0.75(-5.04%)
Oct 07, 2010	15.00	15.22	14.76	14.89	399,439	+0.05(+0.34%)
Oct 06, 2010	14.99	15.03	14.68	14.84	510,898	-0.15(-1.00%)
Oct 05, 2010	14.81	15.06	14.65	14.99	447,053	+0.42(+2.88%)
Oct 04, 2010	14.74	14.87	14.26	14.57	531,439	-0.15(-1.02%)

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.