Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	20.17	20.27	20.08	20.14	1,219,892	-0.01(-0.07%)
Oct 28, 2010	20.16	20.22	20.06	20.16	1,973,366	+0.61(+3.10%)
Oct 27, 2010	19.70	19.75	19.37	19.55	3,851,839	-0.63(-3.13%)
Oct 25, 2010	20.32	20.41	20.18	20.18	987,094	-0.05(-0.27%)
Oct 22, 2010	20.26	20.31	20.10	20.24	1,361,369	-0.05(-0.27%)
Oct 21, 2010	20.37	20.52	20.13	20.29	986,871	-0.04(-0.18%)
Oct 20, 2010	20.06	20.41	20.06	20.33	1,713,239	+0.45(+2.28%)
Oct 19, 2010	20.02	20.09	19.73	19.88	1,235,462	-0.62(-3.04%)
Oct 18, 2010	20.29	20.53	20.24	20.50	852,072	+0.14(+0.68%)
Oct 15, 2010	20.54	20.54	20.25	20.36	1,524,182	+0.00(+0.02%)
Oct 14, 2010	20.50	20.56	20.25	20.36	1,732,791	+0.15(+0.73%)
Oct 13, 2010	20.07	20.31	20.06	20.21	1,283,779	+0.34(+1.72%)
Oct 12, 2010	19.76	19.94	19.56	19.87	1,492,461	-0.39(-1.95%)
Oct 11, 2010	20.35	20.39	20.18	20.26	956,737	+0.01(+0.07%)
Oct 08, 2010	20.25	20.32	20.14	20.25	1,079,336	+0.09(+0.44%)
Oct 07, 2010	20.36	20.38	20.03	20.16	15,701	+0.04(+0.20%)
Oct 06, 2010	20.09	20.17	20.04	20.12	1,450,419	+0.27(+1.38%)
Oct 05, 2010	19.73	19.91	19.69	19.84	3,425	+0.51(+2.62%)
Oct 04, 2010	19.43	19.52	19.23	19.34	1,158,432	-0.40(-2.02%)
Oct 01, 2010	19.74	19.83	19.61	19.74	1,559,558	+0.38(+1.95%)
Sep 30, 2010	19.55	19.66	19.22	19.36	3,648	-0.08(-0.39%)
Sep 29, 2010	19.36	19.55	19.34	19.44	1,140,747	+0.10(+0.51%)
Sep 28, 2010	19.08	19.38	18.86	19.34	805	+0.29(+1.51%)
Sep 27, 2010	19.15	19.18	19.05	19.05	898,713	-0.02(-0.12%)
Sep 24, 2010	18.93	19.13	18.88	19.07	1,306,792	+0.37(+1.97%)
Sep 23, 2010	18.70	18.83	18.57	18.71	5,564	-0.27(-1.44%)
Sep 22, 2010	19.10	19.20	18.92	18.98	1,795,627	+0.03(+0.14%)
Sep 21, 2010	18.99	19.09	18.68	18.95	8,212	+0.23(+1.22%)
Sep 20, 2010	18.44	18.78	18.39	18.72	1,434,128	+0.45(+2.44%)
Sep 17, 2010	18.28	18.46	18.15	18.28	1,470,244	-0.23(-1.24%)
Sep 15, 2010	18.41	18.54	18.31	18.51	726,038	-0.09(-0.47%)
Sep 14, 2010	18.35	18.67	18.23	18.59	1,182,672	+0.09(+0.47%)
Sep 13, 2010	18.39	18.52	18.39	18.51	962,937	+0.33(+1.82%)
Sep 10, 2010	18.23	18.28	18.17	18.18	1,198,222	+0.02(+0.12%)
Sep 09, 2010	18.26	18.30	18.10	18.16	1,191	+0.13(+0.75%)
Sep 08, 2010	17.96	18.17	17.95	18.02	2,070	+0.15(+0.85%)
Sep 07, 2010	18.00	18.02	17.85	17.87	764,058	-0.56(-3.02%)
Sep 03, 2010	18.35	18.43	18.27	18.43	1,071,729	+0.39(+2.17%)
Sep 02, 2010	17.91	18.05	17.89	18.03	911	+0.17(+0.92%)
Sep 01, 2010	17.71	17.93	17.69	17.87	1,021,336	+0.65(+3.76%)
Aug 31, 2010	17.22	17.40	17.15	17.22	1,341	+0.11(+0.66%)
Aug 30, 2010	17.28	17.36	17.10	17.11	775,710	-0.37(-2.14%)
Aug 27, 2010	17.48	17.51	16.96	17.48	1,346,233	+0.36(+2.08%)
Aug 26, 2010	17.17	17.36	17.03	17.13	1,223,904	+0.12(+0.69%)
Aug 25, 2010	16.80	17.07	16.72	17.01	3,457	-0.04(-0.23%)
Aug 24, 2010	17.02	17.13	16.83	17.05	2,463	-0.22(-1.26%)
Aug 23, 2010	17.37	17.55	17.25	17.26	755,681	-0.02(-0.13%)
Aug 20, 2010	17.29	17.33	17.20	17.29	1,060,298	-0.18(-1.05%)
Aug 19, 2010	17.83	17.89	17.41	17.47	2,924	-0.50(-2.81%)
Aug 18, 2010	17.96	18.08	17.82	17.97	2,565	-0.08(-0.43%)
Aug 17, 2010	18.03	18.15	17.92	18.05	1,090	+0.23(+1.29%)
Aug 16, 2010	17.69	17.93	17.67	17.82	982,638	+0.04(+0.24%)
Aug 13, 2010	17.78	18.00	17.74	17.78	924,616	-0.07(-0.37%)
Aug 12, 2010	17.80	17.97	17.76	17.84	1,191,606	-0.12(-0.65%)
Aug 11, 2010	18.29	18.29	17.93	17.96	230	-0.99(-5.21%)
Aug 10, 2010	18.75	19.03	18.58	18.95	1,718	-0.12(-0.64%)
Aug 09, 2010	19.10	19.13	18.99	19.07	1,126,047	+0.11(+0.57%)
Aug 06, 2010	18.96	19.01	18.69	18.96	1,628,485	+0.08(+0.41%)
Aug 05, 2010	18.85	18.89	18.70	18.88	1,004,061	+0.18(+0.95%)
Aug 04, 2010	18.73	18.89	18.60	18.70	531	+0.18(+0.99%)
Aug 03, 2010	18.39	18.62	18.32	18.52	2,227	-0.03(-0.16%)

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.