Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.73	19.84	19.73	19.84	9,317,818	+0.07(+0.35%)
Oct 28, 2010	19.78	19.82	19.68	19.77	9,723,835	+0.07(+0.35%)
Oct 27, 2010	19.73	19.74	19.57	19.70	12,650,597	-0.21(-1.07%)
Oct 25, 2010	19.92	20.00	19.89	19.91	7,541,686	+0.05(+0.24%)
Oct 22, 2010	19.85	19.87	19.80	19.86	5,908,228	+0.09(+0.45%)
Oct 21, 2010	19.75	19.91	19.71	19.78	9,177,370	+0.05(+0.24%)
Oct 20, 2010	19.67	19.80	19.61	19.73	6,092,657	+0.17(+0.88%)
Oct 19, 2010	19.70	19.71	19.50	19.55	8,386,029	-0.24(-1.22%)
Oct 18, 2010	19.72	19.81	19.72	19.80	5,821,213	+0.07(+0.35%)
Oct 15, 2010	19.75	19.79	19.66	19.73	9,399,747	+0.05(+0.25%)
Oct 14, 2010	19.70	19.73	19.60	19.68	5,373,710	+0.01(+0.04%)
Oct 13, 2010	19.60	19.77	19.55	19.67	11,989,958	+0.17(+0.85%)
Oct 12, 2010	19.43	19.56	19.40	19.51	8,535,442	+0.05(+0.25%)
Oct 11, 2010	19.45	19.48	19.41	19.46	4,425,759	+0.02(+0.11%)
Oct 08, 2010	19.44	19.47	19.36	19.44	6,086,055	+0.04(+0.21%)
Oct 07, 2010	19.53	19.53	19.33	19.40	6,439,854	-0.07(-0.35%)
Oct 06, 2010	19.46	19.47	19.37	19.46	6,730,664	+0.08(+0.43%)
Oct 05, 2010	19.33	19.42	19.31	19.38	39,705	+0.18(+0.94%)
Oct 04, 2010	19.23	19.32	19.14	19.20	9,138,007	-0.06(-0.29%)
Oct 01, 2010	19.26	19.32	19.18	19.26	7,857,626	+0.03(+0.18%)
Sep 30, 2010	19.38	19.46	19.15	19.22	12,147,755	-0.07(-0.36%)
Sep 29, 2010	19.34	19.37	19.25	19.29	14,233	-0.06(-0.29%)
Sep 28, 2010	19.29	19.41	19.15	19.35	4,179	+0.12(+0.65%)
Sep 27, 2010	19.33	19.33	19.22	19.22	5,241,288	-0.11(-0.57%)
Sep 24, 2010	19.24	19.38	19.22	19.33	6,553,097	+0.26(+1.34%)
Sep 23, 2010	19.12	19.20	19.05	19.08	12,969,401	-0.12(-0.65%)
Sep 22, 2010	19.18	19.25	19.15	19.20	8,599,682	+0.03(+0.18%)
Sep 21, 2010	19.22	19.23	19.07	19.17	19,378,266	-0.03(-0.18%)
Sep 20, 2010	19.07	19.23	19.01	19.20	9,232,245	+0.21(+1.09%)
Sep 17, 2010	19.00	19.13	19.00	19.00	15,378,685	-0.03(-0.16%)
Sep 15, 2010	18.86	19.05	18.84	19.03	9,423,060	+0.13(+0.69%)
Sep 14, 2010	18.85	18.96	18.80	18.90	12,437,028	+0.03(+0.18%)
Sep 13, 2010	18.98	18.98	18.80	18.86	7,674,238	+0.02(+0.11%)
Sep 10, 2010	18.76	18.87	18.74	18.84	5,858,966	+0.09(+0.47%)
Sep 09, 2010	18.81	18.81	18.68	18.75	7,249,112	+0.06(+0.33%)
Sep 08, 2010	18.64	18.72	18.61	18.69	7,091	+0.08(+0.44%)
Sep 07, 2010	18.64	18.69	18.59	18.61	33,053	-0.08(-0.40%)
Sep 03, 2010	18.66	18.68	18.56	18.68	8,534,294	+0.12(+0.63%)
Sep 02, 2010	18.45	18.57	18.44	18.57	1,175	+0.12(+0.63%)
Sep 01, 2010	18.33	18.48	18.29	18.45	14,093,295	+0.31(+1.70%)
Aug 31, 2010	18.14	18.24	18.05	18.14	84,718	-0.01(-0.08%)
Aug 30, 2010	18.26	18.33	18.14	18.16	12,391,162	-0.12(-0.64%)
Aug 27, 2010	18.27	18.29	18.04	18.27	14,423,173	+0.05(+0.26%)
Aug 26, 2010	18.22	18.36	18.11	18.22	292	-0.07(-0.37%)
Aug 25, 2010	18.16	18.35	18.14	18.29	9,542,641	+0.04(+0.23%)
Aug 24, 2010	18.17	18.34	18.14	18.25	12,310,124	-0.09(-0.49%)
Aug 23, 2010	18.36	18.44	18.33	18.34	6,061,603	+0.04(+0.22%)
Aug 20, 2010	18.25	18.33	18.24	18.30	8,554,101	+0.00(+0.00%)
Aug 19, 2010	18.46	18.46	18.22	18.30	5,480	-0.22(-1.18%)
Aug 18, 2010	18.47	18.58	18.41	18.52	23,580	+0.01(+0.07%)
Aug 17, 2010	18.48	18.60	18.37	18.51	11,562	+0.18(+0.97%)
Aug 16, 2010	18.20	18.36	18.16	18.33	7,415,668	-0.02(-0.11%)
Aug 13, 2010	18.35	18.40	18.27	18.35	6,482,312	-0.01(-0.04%)
Aug 12, 2010	18.18	18.38	18.17	18.35	9,355,989	-0.02(-0.11%)
Aug 11, 2010	18.49	18.49	18.35	18.38	3,225	-0.18(-0.96%)
Aug 10, 2010	18.55	18.55	18.52	18.55	438	-0.09(-0.48%)
Aug 09, 2010	18.63	18.70	18.57	18.64	5,332,482	+0.10(+0.52%)
Aug 06, 2010	18.55	18.55	18.35	18.55	12,228,656	+0.04(+0.22%)
Aug 05, 2010	18.53	18.54	18.46	18.51	27,013,696	-0.08(-0.44%)
Aug 04, 2010	18.55	18.64	18.51	18.59	8,879	+0.07(+0.37%)
Aug 03, 2010	18.56	18.59	18.48	18.52	33,907	-0.16(-0.88%)

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.