Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	16.91	17.14	16.91	17.09	2,078,128	+0.12(+0.71%)
Oct 28, 2010	17.00	17.10	16.88	16.97	2,753,431	-0.01(-0.06%)
Oct 27, 2010	16.64	16.99	16.64	16.98	3,049,893	+0.23(+1.37%)
Oct 25, 2010	16.77	16.83	16.58	16.75	2,700,489	+0.07(+0.42%)
Oct 22, 2010	16.76	16.82	16.63	16.68	1,830,965	-0.01(-0.06%)
Oct 21, 2010	16.84	16.98	16.62	16.69	2,600,314	-0.04(-0.24%)
Oct 20, 2010	16.63	16.82	16.50	16.73	2,378,901	+0.16(+0.97%)
Oct 19, 2010	16.40	16.75	16.36	16.57	5,482,250	-0.07(-0.42%)
Oct 18, 2010	16.41	16.79	16.35	16.64	4,101,019	+0.20(+1.22%)
Oct 15, 2010	16.36	16.62	16.15	16.44	5,137,789	+0.16(+0.98%)
Oct 14, 2010	16.29	16.37	16.13	16.28	2,316,761	-0.05(-0.31%)
Oct 13, 2010	16.38	16.43	16.27	16.33	2,587,858	+0.02(+0.12%)
Oct 12, 2010	16.18	16.34	16.09	16.31	2,380,249	+0.09(+0.55%)
Oct 11, 2010	16.41	16.41	16.12	16.22	3,172,405	-0.21(-1.28%)
Oct 08, 2010	16.38	16.46	16.23	16.43	1,992,364	+0.02(+0.12%)
Oct 07, 2010	16.42	16.53	16.32	16.41	2,665,581	+0.03(+0.18%)
Oct 06, 2010	16.38	16.46	16.23	16.38	3,896,085	-0.01(-0.06%)
Oct 05, 2010	16.20	16.43	16.12	16.39	5,433,316	+0.30(+1.86%)
Oct 04, 2010	16.30	16.37	16.03	16.09	3,524,221	-0.20(-1.23%)
Oct 01, 2010	16.29	16.39	16.14	16.29	3,318,419	+0.14(+0.87%)
Sep 30, 2010	16.34	16.48	16.07	16.15	5,201,000	-0.12(-0.74%)
Sep 29, 2010	16.35	16.43	16.16	16.27	4,034,089	-0.13(-0.79%)
Sep 28, 2010	16.37	16.43	16.17	16.40	3,656,085	+0.10(+0.63%)
Sep 27, 2010	16.40	16.53	16.27	16.30	3,485,894	-0.05(-0.32%)
Sep 24, 2010	16.03	16.49	16.02	16.35	5,851,604	+0.44(+2.77%)
Sep 23, 2010	16.14	16.16	15.82	15.91	6,917,734	-0.14(-0.87%)
Sep 22, 2010	15.83	16.11	15.83	16.05	9,255,229	-0.12(-0.74%)
Sep 21, 2010	16.27	16.49	16.07	16.17	6,585,823	-0.03(-0.19%)
Sep 20, 2010	16.22	16.23	15.89	16.20	6,876,007	+0.48(+3.05%)
Sep 17, 2010	15.76	15.78	15.56	15.72	1,553,990	+0.16(+1.03%)
Sep 15, 2010	15.37	15.62	15.18	15.56	1,866,274	+0.06(+0.39%)
Sep 14, 2010	15.60	15.63	15.40	15.50	3,001,312	-0.09(-0.58%)
Sep 13, 2010	15.52	15.68	15.48	15.59	2,693,538	+0.23(+1.50%)
Sep 10, 2010	15.23	15.40	15.19	15.36	1,508,310	+0.13(+0.85%)
Sep 09, 2010	15.16	15.34	15.16	15.23	4,689,318	+0.20(+1.33%)
Sep 08, 2010	15.30	15.35	14.99	15.03	5,532,409	-0.22(-1.44%)
Sep 07, 2010	15.31	15.39	15.13	15.25	3,257,433	-0.18(-1.17%)
Sep 03, 2010	15.23	15.54	15.10	15.43	5,617,490	+0.36(+2.39%)
Sep 02, 2010	14.92	15.10	14.87	15.07	10,341,670	+0.14(+0.94%)
Sep 01, 2010	14.79	14.99	14.79	14.93	7,955,566	+0.31(+2.12%)
Aug 31, 2010	14.62	14.70	14.53	14.62	2,799,943	+0.00(+0.00%)
Aug 30, 2010	14.95	15.04	14.62	14.62	2,694,126	-0.34(-2.27%)
Aug 27, 2010	14.86	14.99	14.68	14.96	3,388,863	+0.23(+1.56%)
Aug 26, 2010	15.12	15.23	14.71	14.73	3,722,707	-0.32(-2.13%)
Aug 25, 2010	15.03	15.11	14.74	15.05	6,514,757	-0.14(-0.92%)
Aug 24, 2010	15.46	15.52	15.16	15.19	3,026,266	-0.41(-2.63%)
Aug 23, 2010	15.78	15.85	15.60	15.60	1,227,787	-0.17(-1.05%)
Aug 20, 2010	15.58	15.81	15.48	15.77	1,909,154	+0.21(+1.38%)
Aug 19, 2010	15.91	15.97	15.55	15.55	1,962,476	-0.45(-2.81%)
Aug 18, 2010	15.75	16.05	15.56	16.00	5,551,044	+0.30(+1.91%)
Aug 17, 2010	15.22	15.74	15.14	15.70	3,958,502	+0.53(+3.49%)
Aug 16, 2010	15.33	15.40	15.16	15.17	1,630,030	-0.24(-1.59%)
Aug 13, 2010	15.58	15.62	15.35	15.41	3,181,786	-0.18(-1.12%)
Aug 12, 2010	15.56	15.70	15.46	15.59	2,300,847	-0.13(-0.86%)
Aug 11, 2010	16.14	16.18	15.62	15.72	3,639,630	-0.74(-4.52%)
Aug 10, 2010	16.67	16.78	16.33	16.47	3,900,362	-0.39(-2.31%)
Aug 09, 2010	16.57	16.98	16.56	16.86	8,448,588	+0.42(+2.55%)
Aug 06, 2010	16.12	16.47	16.10	16.44	4,832,690	+0.20(+1.23%)
Aug 05, 2010	15.95	16.28	15.84	16.24	4,032,993	+0.22(+1.37%)
Aug 04, 2010	15.68	16.04	15.50	16.02	5,650,609	+0.37(+2.36%)
Aug 03, 2010	16.07	16.10	15.59	15.65	4,354,263	-0.53(-3.28%)

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.