Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.06	15.27	15.06	15.18	3,185,579	+0.09(+0.61%)
Oct 28, 2010	15.26	15.39	15.05	15.09	2,871,153	-0.09(-0.60%)
Oct 27, 2010	15.23	15.29	14.95	15.18	3,290,177	-0.21(-1.34%)
Oct 25, 2010	15.52	15.67	15.30	15.39	1,624,624	-0.05(-0.30%)
Oct 22, 2010	15.53	15.59	15.27	15.43	1,865,054	-0.08(-0.49%)
Oct 21, 2010	15.77	15.87	15.40	15.51	2,917,650	-0.16(-1.02%)
Oct 20, 2010	15.66	15.83	15.59	15.67	2,315,995	+0.07(+0.44%)
Oct 19, 2010	15.78	15.85	15.53	15.60	3,540,614	-0.30(-1.92%)
Oct 18, 2010	15.92	16.03	15.85	15.91	2,756,679	+0.00(+0.00%)
Oct 15, 2010	16.04	16.04	15.81	15.91	1,953,127	-0.03(-0.19%)
Oct 14, 2010	16.13	16.18	15.90	15.94	2,485,570	-0.24(-1.51%)
Oct 13, 2010	16.03	16.25	16.00	16.18	2,452,626	+0.18(+1.14%)
Oct 12, 2010	16.07	16.08	15.98	16.00	5,607,308	-0.12(-0.76%)
Oct 11, 2010	16.20	16.24	16.08	16.12	2,899,278	-0.13(-0.80%)
Oct 08, 2010	16.25	16.40	16.20	16.25	2,441,738	-0.14(-0.84%)
Oct 07, 2010	16.43	16.50	16.32	16.39	2,178,969	+0.03(+0.19%)
Oct 06, 2010	16.17	16.38	16.17	16.36	3,716,100	+0.14(+0.89%)
Oct 05, 2010	16.02	16.29	16.01	16.21	3,679,736	+0.35(+2.21%)
Oct 04, 2010	16.02	16.13	15.77	15.86	2,851,447	-0.22(-1.37%)
Oct 01, 2010	16.08	16.12	15.93	16.08	3,638,291	+0.20(+1.28%)
Sep 30, 2010	15.87	16.08	15.83	15.88	3,147	+0.01(+0.06%)
Sep 29, 2010	15.85	15.94	15.73	15.87	2,715,808	-0.06(-0.38%)
Sep 28, 2010	15.89	16.02	15.75	15.93	691	+0.14(+0.92%)
Sep 27, 2010	15.81	15.95	15.76	15.79	4,261,274	-0.04(-0.24%)
Sep 24, 2010	15.92	15.99	15.77	15.82	5,196,787	+0.11(+0.73%)
Sep 23, 2010	15.71	16.06	15.69	15.71	275	-0.31(-1.95%)
Sep 22, 2010	16.02	16.21	15.91	16.02	3,529,435	-0.08(-0.47%)
Sep 21, 2010	16.17	16.41	16.06	16.10	3,391,843	-0.11(-0.71%)
Sep 20, 2010	16.08	16.23	16.05	16.21	4,275,220	-0.21(-1.30%)
Sep 17, 2010	16.43	16.81	16.34	16.43	2,659,085	-0.09(-0.55%)
Sep 15, 2010	16.46	16.54	16.39	16.52	1,589,282	+0.01(+0.05%)
Sep 14, 2010	16.62	16.65	16.27	16.51	1,846,825	-0.18(-1.05%)
Sep 13, 2010	16.84	16.84	16.58	16.69	2,341,793	+0.03(+0.18%)
Sep 10, 2010	16.68	16.78	16.52	16.65	2,485,928	+0.04(+0.23%)
Sep 09, 2010	16.49	16.72	16.45	16.62	2,429,408	+0.32(+1.97%)
Sep 08, 2010	16.25	16.44	16.23	16.30	2,295,692	+0.08(+0.47%)
Sep 07, 2010	16.44	16.47	16.18	16.22	356	-0.29(-1.76%)
Sep 03, 2010	16.65	16.66	16.23	16.51	3,133,679	+0.05(+0.28%)
Sep 02, 2010	16.05	16.49	15.97	16.46	743	+0.42(+2.61%)
Sep 01, 2010	15.72	16.09	15.61	16.04	4,957,766	+0.53(+3.39%)
Aug 31, 2010	15.49	15.75	15.28	15.52	11,458	-0.01(-0.05%)
Aug 30, 2010	15.72	15.95	15.52	15.53	3,352,630	-0.21(-1.31%)
Aug 27, 2010	15.73	15.79	15.27	15.73	3,313,866	+0.18(+1.18%)
Aug 26, 2010	15.73	15.78	15.37	15.55	524	-0.06(-0.39%)
Aug 25, 2010	15.40	15.67	15.37	15.61	33,140	+0.11(+0.74%)
Aug 24, 2010	15.64	15.72	15.45	15.50	445	-0.37(-2.35%)
Aug 23, 2010	15.91	16.20	15.82	15.87	3,587,133	+0.06(+0.39%)
Aug 20, 2010	16.12	16.19	15.70	15.81	4,326,135	-0.43(-2.63%)
Aug 19, 2010	16.56	16.56	16.17	16.24	445	-0.38(-2.29%)
Aug 18, 2010	16.68	16.76	16.48	16.62	4,689,815	-0.12(-0.73%)
Aug 17, 2010	16.85	16.85	16.60	16.74	1,539	+0.02(+0.14%)
Aug 16, 2010	16.59	16.94	16.39	16.72	4,534,138	-0.03(-0.18%)
Aug 13, 2010	16.75	17.33	16.63	16.75	7,116,766	-0.34(-2.01%)
Aug 12, 2010	16.97	17.33	16.92	17.09	3,878,363	-0.12(-0.71%)
Aug 11, 2010	17.34	17.62	17.13	17.21	8,957,476	-0.40(-2.25%)
Aug 10, 2010	17.38	17.83	17.20	17.61	3,802,325	+0.05(+0.26%)
Aug 09, 2010	17.54	17.70	17.46	17.56	2,235,639	+0.03(+0.17%)
Aug 06, 2010	17.53	17.74	17.20	17.53	2,989,666	-0.18(-1.03%)
Aug 05, 2010	17.54	17.71	17.36	17.71	2,017,985	+0.03(+0.17%)
Aug 04, 2010	17.78	17.85	17.36	17.68	3,135,805	-0.04(-0.22%)
Aug 03, 2010	17.49	17.94	17.35	17.72	2,180	+0.18(+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.