Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	17.75	18.01	17.69	17.91	15,612,688	+0.16(+0.91%)
Dec 30, 2010	17.57	17.78	17.52	17.75	28,162,064	+0.25(+1.45%)
Dec 29, 2010	17.14	17.53	17.12	17.50	24,995,634	+0.31(+1.81%)
Dec 28, 2010	17.21	17.39	17.02	17.19	25,456,072	-0.21(-1.19%)
Dec 27, 2010	17.53	17.54	17.31	17.39	23,891,732	-0.43(-2.41%)
Dec 23, 2010	17.64	17.83	17.64	17.82	15,585,989	-0.08(-0.43%)
Dec 22, 2010	17.72	17.91	17.53	17.90	23,961,722	+0.18(+1.02%)
Dec 21, 2010	17.72	17.89	17.69	17.72	25,773,480	+0.28(+1.60%)
Dec 20, 2010	17.63	17.68	17.43	17.44	28,294,380	-0.14(-0.80%)
Dec 17, 2010	17.49	17.61	17.45	17.58	28,871,946	-0.08(-0.47%)
Dec 16, 2010	17.61	17.76	17.52	17.66	28,629,234	-0.02(-0.09%)
Dec 15, 2010	17.78	17.84	17.54	17.68	28,905,184	-0.21(-1.19%)
Dec 14, 2010	18.04	18.14	17.80	17.89	29,932,658	-0.06(-0.35%)
Dec 13, 2010	17.75	18.09	17.72	17.95	35,934,756	+0.38(+2.18%)
Dec 10, 2010	17.36	17.57	17.25	17.57	25,597,674	+0.26(+1.50%)
Dec 09, 2010	17.50	17.51	17.13	17.31	34,340,500	-0.09(-0.54%)
Dec 08, 2010	17.59	17.66	17.26	17.40	34,204,380	-0.18(-1.00%)
Dec 07, 2010	18.09	18.14	17.55	17.58	38,024,928	-0.19(-1.05%)
Dec 06, 2010	17.71	17.86	17.69	17.77	28,626,130	-0.02(-0.09%)
Dec 03, 2010	17.32	17.79	17.30	17.78	32,451,612	+0.39(+2.23%)
Dec 02, 2010	17.07	17.45	17.03	17.39	35,591,464	+0.38(+2.22%)
Dec 01, 2010	16.81	17.10	16.77	17.02	34,706,316	+0.59(+3.59%)
Nov 30, 2010	16.41	16.71	16.30	16.43	45,559,800	-0.29(-1.73%)
Nov 29, 2010	16.42	16.74	16.18	16.72	34,500,216	+0.24(+1.45%)
Nov 26, 2010	16.58	16.67	16.47	16.48	14,693,911	-0.40(-2.36%)
Nov 24, 2010	16.63	16.88	16.88	16.88	28,715,992	+0.40(+2.42%)
Nov 23, 2010	16.54	16.58	16.25	16.48	42,299,120	-0.46(-2.69%)
Nov 22, 2010	16.87	17.03	16.67	16.93	37,388,072	+0.05(+0.28%)
Nov 19, 2010	16.73	17.04	16.67	16.89	31,190,372	+0.01(+0.03%)
Nov 18, 2010	16.70	16.98	16.60	16.88	38,646,488	+0.58(+3.53%)
Nov 17, 2010	16.38	16.55	16.23	16.31	35,745,192	-0.02(-0.13%)
Nov 16, 2010	16.56	16.59	16.11	16.33	54,377,824	-0.67(-3.96%)
Nov 15, 2010	16.77	17.08	16.75	17.00	24,626,628	+0.23(+1.36%)
Nov 12, 2010	17.01	17.21	16.65	16.77	41,977,424	-0.52(-3.03%)
Nov 11, 2010	17.08	17.34	17.05	17.30	37,778,404	+0.06(+0.33%)
Nov 10, 2010	17.27	17.39	16.83	17.24	47,594,312	-0.02(-0.12%)
Nov 09, 2010	17.65	17.81	17.12	17.26	46,443,496	-0.11(-0.63%)
Nov 08, 2010	17.39	17.57	17.31	17.37	26,756,146	-0.16(-0.89%)
Nov 05, 2010	17.40	17.64	17.34	17.52	37,613,508	+0.01(+0.06%)
Nov 04, 2010	17.10	17.56	17.09	17.51	55,043,848	+0.69(+4.13%)
Nov 03, 2010	17.03	17.06	16.58	16.82	45,249,300	-0.29(-1.70%)
Nov 02, 2010	17.03	17.28	16.91	17.11	31,897,670	+0.31(+1.85%)
Nov 01, 2010	16.61	16.93	16.61	16.80	34,886,008	+0.15(+0.87%)
Oct 29, 2010	16.50	16.72	16.44	16.65	39,256,092	+0.18(+1.07%)
Oct 28, 2010	16.80	16.93	16.48	16.48	51,651,544	-0.04(-0.22%)
Oct 27, 2010	16.88	16.88	16.41	16.51	41,264,716	-0.30(-1.76%)
Oct 25, 2010	16.81	16.99	16.76	16.81	31,762,814	+0.19(+1.15%)
Oct 22, 2010	16.73	16.80	16.38	16.62	28,216,164	+0.02(+0.09%)
Oct 21, 2010	17.06	17.15	16.42	16.60	47,823,304	-0.44(-2.58%)
Oct 20, 2010	16.60	17.17	16.59	17.04	50,974,912	+0.60(+3.62%)
Oct 19, 2010	16.72	16.72	16.34	16.45	49,031,772	-0.60(-3.53%)
Oct 18, 2010	16.70	17.13	16.61	17.05	30,044,396	+0.29(+1.73%)
Oct 15, 2010	16.84	16.93	16.54	16.76	47,607,836	-0.22(-1.28%)
Oct 14, 2010	17.00	17.23	16.89	16.97	47,717,276	-0.02(-0.12%)
Oct 13, 2010	16.95	17.05	16.89	17.00	40,595,980	+0.39(+2.37%)
Oct 12, 2010	16.74	16.74	16.38	16.60	34,343,308	-0.23(-1.38%)
Oct 11, 2010	16.79	16.96	16.74	16.83	21,647,194	+0.16(+0.96%)
Oct 08, 2010	16.67	16.89	16.57	16.67	38,730,928	-0.01(-0.03%)
Oct 07, 2010	16.92	16.96	16.52	16.68	41,803,224	-0.19(-1.14%)
Oct 06, 2010	16.77	17.02	16.75	16.87	41,405,984	+0.12(+0.71%)
Oct 05, 2010	16.46	16.84	16.40	16.75	13,868	+0.34(+2.05%)
Oct 04, 2010	16.31	16.43	16.22	16.41	41,479,052	-0.01(-0.06%)

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.