Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.58	19.64	19.38	19.54	342,361	-0.04(-0.20%)
Oct 28, 2010	19.74	19.79	19.45	19.58	522,043	+0.02(+0.11%)
Oct 27, 2010	19.89	19.91	19.35	19.56	656,445	-0.47(-2.35%)
Oct 25, 2010	19.81	20.28	19.76	20.03	911,737	+0.37(+1.87%)
Oct 22, 2010	19.31	19.70	19.31	19.66	557,608	+0.26(+1.36%)
Oct 21, 2010	19.61	19.61	19.16	19.40	402,280	-0.12(-0.61%)
Oct 20, 2010	18.89	19.56	18.89	19.52	500,681	+0.49(+2.59%)
Oct 19, 2010	19.13	19.34	18.85	19.02	603,637	-0.43(-2.21%)
Oct 18, 2010	19.34	19.50	19.06	19.45	1,806,924	-0.01(-0.05%)
Oct 15, 2010	19.79	19.83	19.33	19.46	1,056,194	-0.20(-1.03%)
Oct 14, 2010	20.00	20.04	19.60	19.67	732,994	-0.43(-2.13%)
Oct 13, 2010	19.76	20.20	19.76	20.10	913,671	+0.40(+2.03%)
Oct 12, 2010	19.53	19.73	19.53	19.70	760,643	+0.12(+0.63%)
Oct 11, 2010	19.79	19.79	19.15	19.57	865,538	-0.14(-0.73%)
Oct 08, 2010	19.72	19.89	19.55	19.72	883,885	-0.08(-0.40%)
Oct 07, 2010	20.32	20.32	19.76	19.80	1,189	-0.49(-2.43%)
Oct 06, 2010	20.46	20.64	20.24	20.29	839,838	-0.17(-0.85%)
Oct 05, 2010	20.18	20.46	20.18	20.46	943,799	+0.26(+1.26%)
Oct 04, 2010	20.39	20.62	20.18	20.21	1,089,029	-0.26(-1.26%)
Oct 01, 2010	20.46	20.66	20.35	20.46	660,503	+0.10(+0.49%)
Sep 30, 2010	20.69	20.69	19.72	20.37	474	-0.09(-0.43%)
Sep 29, 2010	20.71	20.72	20.40	20.45	442,397	-0.22(-1.04%)
Sep 28, 2010	20.40	20.68	20.03	20.67	480,812	+0.42(+2.05%)
Sep 27, 2010	20.18	20.35	20.08	20.25	712,983	+0.23(+1.17%)
Sep 24, 2010	19.99	20.13	19.92	20.02	1,070,070	+0.24(+1.23%)
Sep 23, 2010	19.97	20.11	19.72	19.78	741,561	-0.27(-1.36%)
Sep 22, 2010	20.04	20.14	19.85	20.05	937,479	-0.03(-0.14%)
Sep 21, 2010	20.56	20.65	19.98	20.08	1,393	-0.55(-2.66%)
Sep 20, 2010	20.67	20.68	20.50	20.63	718,122	+0.06(+0.28%)
Sep 17, 2010	20.57	20.96	20.52	20.57	592,813	-0.29(-1.40%)
Sep 15, 2010	20.95	21.02	20.73	20.86	1,370	-0.12(-0.55%)
Sep 14, 2010	20.61	21.09	20.36	20.98	948	+0.32(+1.56%)
Sep 13, 2010	19.96	20.66	19.96	20.65	880,429	+1.00(+5.11%)
Sep 10, 2010	19.67	19.79	19.51	19.65	527,831	+0.06(+0.31%)
Sep 09, 2010	19.28	19.63	19.27	19.59	1,891	+0.50(+2.64%)
Sep 08, 2010	18.72	19.16	18.72	19.08	1,114	+0.48(+2.56%)
Sep 07, 2010	18.57	18.80	18.53	18.61	1,825	-0.13(-0.69%)
Sep 03, 2010	18.85	18.94	18.59	18.74	505,957	+0.06(+0.34%)
Sep 02, 2010	18.94	19.09	18.56	18.67	587	-0.27(-1.43%)
Sep 01, 2010	18.31	18.98	18.23	18.94	1,038,809	+0.73(+4.03%)
Aug 31, 2010	17.55	18.31	17.51	18.21	1,005	+0.53(+3.02%)
Aug 30, 2010	17.98	18.19	17.66	17.67	650,751	-0.19(-1.05%)
Aug 27, 2010	17.86	17.86	17.55	17.86	888,038	+0.37(+2.12%)
Aug 26, 2010	17.40	17.86	17.40	17.49	827,370	+0.12(+0.69%)
Aug 25, 2010	17.43	17.51	17.12	17.37	2,787	-0.16(-0.91%)
Aug 24, 2010	17.33	17.69	17.12	17.53	1,768	+0.02(+0.12%)
Aug 23, 2010	17.59	17.66	17.42	17.51	480,760	+0.00(+0.00%)
Aug 20, 2010	17.37	17.51	17.12	17.51	608,003	+0.00(+0.01%)
Aug 19, 2010	17.66	17.72	17.36	17.51	811,782	-0.15(-0.87%)
Aug 18, 2010	17.60	17.85	17.59	17.66	786	+0.08(+0.43%)
Aug 17, 2010	17.91	17.91	17.59	17.59	3,840	-0.20(-1.12%)
Aug 16, 2010	17.75	17.95	17.65	17.78	715,420	-0.01(-0.06%)
Aug 13, 2010	17.79	18.00	17.76	17.79	309,024	-0.10(-0.57%)
Aug 12, 2010	17.47	17.95	17.14	17.90	518,326	+0.26(+1.50%)
Aug 11, 2010	18.12	18.12	17.63	17.63	1,422	-0.68(-3.72%)
Aug 10, 2010	18.38	18.40	18.20	18.31	721,574	-0.07(-0.38%)
Aug 09, 2010	18.33	18.48	17.93	18.38	428,227	+0.15(+0.82%)
Aug 06, 2010	18.23	18.23	17.76	18.23	579,662	+0.20(+1.12%)
Aug 05, 2010	18.11	18.31	18.03	18.03	752,721	-0.11(-0.63%)
Aug 04, 2010	18.08	18.42	18.08	18.14	1,441	+0.07(+0.37%)
Aug 03, 2010	18.43	18.43	18.05	18.08	3,389	-0.37(-1.99%)

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.