Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	17.94	18.06	17.87	18.05	9,083,731	+0.07(+0.41%)
Oct 28, 2010	18.02	18.10	17.85	17.97	7,339,507	+0.02(+0.10%)
Oct 27, 2010	18.00	18.03	17.79	17.96	10,124,476	-0.23(-1.24%)
Oct 25, 2010	18.30	18.40	18.17	18.18	10,021,646	+0.03(+0.16%)
Oct 22, 2010	18.20	18.29	18.11	18.15	4,784,021	-0.04(-0.23%)
Oct 21, 2010	18.09	18.36	18.06	18.20	13,077,076	+0.19(+1.07%)
Oct 20, 2010	17.96	18.10	17.92	18.00	8,498,877	+0.11(+0.63%)
Oct 19, 2010	17.83	18.07	17.75	17.89	12,202,817	-0.21(-1.14%)
Oct 18, 2010	18.17	18.20	18.06	18.10	7,104,894	-0.08(-0.41%)
Oct 15, 2010	18.23	18.27	18.09	18.17	9,337,956	+0.05(+0.28%)
Oct 14, 2010	18.11	18.23	18.02	18.12	10,616,347	-0.06(-0.30%)
Oct 13, 2010	18.26	18.34	18.06	18.18	11,835,428	+0.03(+0.16%)
Oct 12, 2010	18.39	18.48	18.13	18.15	25,380,706	-0.02(-0.11%)
Oct 11, 2010	18.09	18.24	18.06	18.17	11,124,860	-0.01(-0.07%)
Oct 08, 2010	18.18	18.30	17.93	18.18	21,478,580	+0.23(+1.30%)
Oct 07, 2010	18.01	18.02	17.80	17.95	107,906	-0.07(-0.39%)
Oct 06, 2010	17.96	18.02	17.91	18.02	10,834,371	+0.00(+0.01%)
Oct 05, 2010	17.86	18.05	17.79	18.02	82,306	+0.31(+1.78%)
Oct 04, 2010	17.71	17.79	17.52	17.70	11,680,133	-0.08(-0.46%)
Oct 01, 2010	17.78	17.94	17.69	17.78	15,986,337	+0.02(+0.13%)
Sep 30, 2010	17.76	17.91	17.62	17.76	74,508	+0.05(+0.27%)
Sep 29, 2010	17.79	17.82	17.56	17.71	3,082	-0.16(-0.88%)
Sep 28, 2010	17.52	17.91	17.41	17.87	113,524	+0.34(+1.93%)
Sep 27, 2010	17.60	17.62	17.32	17.53	21,180,522	-0.10(-0.58%)
Sep 24, 2010	18.03	18.10	17.61	17.63	37,663,300	+0.42(+2.45%)
Sep 23, 2010	17.21	17.31	16.97	17.21	19,898,454	+0.08(+0.47%)
Sep 22, 2010	17.17	17.28	17.00	17.13	11,833,140	-0.08(-0.49%)
Sep 21, 2010	17.27	17.30	17.11	17.22	67,058	-0.15(-0.87%)
Sep 20, 2010	17.13	17.52	17.13	17.37	17,034,528	+0.25(+1.44%)
Sep 17, 2010	17.12	17.18	16.95	17.12	13,703,257	+0.16(+0.91%)
Sep 15, 2010	16.65	17.00	16.60	16.97	17,838,444	+0.29(+1.71%)
Sep 14, 2010	16.50	16.81	16.48	16.68	43,813	+0.13(+0.79%)
Sep 13, 2010	16.49	16.68	16.48	16.55	11,120,650	+0.21(+1.26%)
Sep 10, 2010	16.43	16.59	16.33	16.34	9,205,365	-0.04(-0.23%)
Sep 09, 2010	16.58	16.62	16.31	16.38	4,580	-0.05(-0.30%)
Sep 08, 2010	16.45	16.56	16.38	16.43	70,835	+0.03(+0.16%)
Sep 07, 2010	16.35	16.50	16.34	16.40	137,884	-0.05(-0.31%)
Sep 03, 2010	16.34	16.50	16.23	16.45	13,851,651	+0.29(+1.77%)
Sep 02, 2010	15.97	16.19	15.90	16.17	10,785	+0.20(+1.25%)
Sep 01, 2010	15.75	15.99	15.68	15.97	15,511,532	+0.44(+2.85%)
Aug 31, 2010	15.52	15.67	15.40	15.53	51,013	-0.05(-0.33%)
Aug 30, 2010	15.66	15.81	15.49	15.58	12,856,197	-0.02(-0.13%)
Aug 27, 2010	15.71	15.75	15.43	15.60	11,999,037	-0.13(-0.82%)
Aug 26, 2010	15.73	15.88	15.57	15.73	52,468	+0.20(+1.28%)
Aug 25, 2010	15.38	15.58	15.13	15.53	12,922	+0.02(+0.11%)
Aug 24, 2010	15.50	15.66	15.37	15.51	38,574	-0.20(-1.27%)
Aug 23, 2010	15.86	16.03	15.71	15.71	8,871,330	-0.07(-0.44%)
Aug 20, 2010	15.66	15.81	15.61	15.78	8,076,042	-0.02(-0.11%)
Aug 19, 2010	15.90	15.94	15.62	15.79	29,603	-0.20(-1.25%)
Aug 18, 2010	15.87	16.10	15.71	15.99	26,026	+0.12(+0.74%)
Aug 17, 2010	15.88	16.10	15.82	15.88	5,257	+0.14(+0.91%)
Aug 16, 2010	15.52	15.82	15.45	15.73	10,756,808	+0.11(+0.68%)
Aug 13, 2010	15.63	15.83	15.60	15.63	9,931,045	-0.21(-1.31%)
Aug 12, 2010	15.72	15.89	15.65	15.83	11,012,184	-0.12(-0.75%)
Aug 11, 2010	16.11	16.11	15.83	15.95	4,286	-0.41(-2.50%)
Aug 10, 2010	16.25	16.47	16.12	16.36	33,723	-0.05(-0.28%)
Aug 09, 2010	16.41	16.60	16.36	16.41	8,913,631	+0.04(+0.22%)
Aug 06, 2010	16.37	16.40	16.11	16.37	8,694,011	-0.02(-0.14%)
Aug 05, 2010	16.26	16.46	16.23	16.40	52,829	+0.01(+0.08%)
Aug 04, 2010	16.20	16.46	16.19	16.38	21,658	+0.20(+1.23%)
Aug 03, 2010	16.43	16.43	16.13	16.18	1,725	-0.27(-1.64%)

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.