Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	19.48	19.56	19.45	19.49	3,450,662	-0.02(-0.08%)
Dec 30, 2010	19.57	19.59	19.45	19.51	3,111,902	-0.06(-0.31%)
Dec 29, 2010	19.65	19.67	19.54	19.57	2,528,026	-0.07(-0.34%)
Dec 28, 2010	19.56	19.65	19.54	19.63	2,489,131	+0.10(+0.50%)
Dec 27, 2010	19.28	19.54	19.24	19.54	1,942,402	+0.20(+1.05%)
Dec 23, 2010	19.49	19.51	19.30	19.33	4,228,619	-0.28(-1.41%)
Dec 22, 2010	19.30	19.63	19.21	19.61	7,551,987	+0.43(+2.26%)
Dec 21, 2010	18.90	19.18	18.90	19.18	15,615,642	+0.37(+1.96%)
Dec 20, 2010	18.81	18.87	18.73	18.81	5,341,284	+0.09(+0.48%)
Dec 17, 2010	18.67	18.78	18.59	18.72	8,349,850	+0.24(+1.32%)
Dec 16, 2010	18.48	18.71	18.38	18.47	16,522,246	+0.04(+0.20%)
Dec 15, 2010	18.61	18.79	18.43	18.43	17,163,476	-0.20(-1.09%)
Dec 14, 2010	18.96	18.98	18.58	18.64	9,423,213	-0.29(-1.55%)
Dec 13, 2010	19.05	19.06	18.74	18.93	16,568,339	-0.08(-0.43%)
Dec 10, 2010	18.86	19.04	18.72	19.01	7,345,863	+0.20(+1.04%)
Dec 09, 2010	18.55	18.83	18.46	18.82	10,581,218	+0.46(+2.50%)
Dec 08, 2010	17.85	18.40	17.84	18.36	13,098,266	+0.49(+2.73%)
Dec 07, 2010	18.10	18.18	17.82	17.87	10,620,382	+0.01(+0.04%)
Dec 06, 2010	17.83	17.95	17.77	17.86	6,936,151	-0.08(-0.46%)
Dec 03, 2010	17.68	17.98	17.56	17.95	18,370,976	+0.18(+1.01%)
Dec 02, 2010	17.21	17.79	17.16	17.77	19,145,024	+0.67(+3.91%)
Dec 01, 2010	17.03	17.12	16.91	17.10	9,321,511	+0.38(+2.25%)
Nov 30, 2010	16.68	16.82	16.64	16.72	1,331,344	-0.11(-0.67%)
Nov 29, 2010	16.55	16.87	16.55	16.83	3,189,260	+0.20(+1.17%)
Nov 26, 2010	16.66	16.81	16.63	16.64	826,208	-0.15(-0.90%)
Nov 24, 2010	16.78	16.79	16.79	16.79	8,142,248	+0.19(+1.13%)
Nov 23, 2010	16.72	16.81	16.60	16.60	10,576,836	-0.29(-1.73%)
Nov 22, 2010	17.07	17.08	16.78	16.89	3,197,406	-0.29(-1.70%)
Nov 19, 2010	17.08	17.19	17.01	17.19	2,991,199	+0.00(+0.00%)
Nov 18, 2010	17.37	17.41	17.16	17.19	10,223,952	+0.12(+0.70%)
Nov 17, 2010	17.38	17.38	17.01	17.07	4,505,888	-0.29(-1.69%)
Nov 16, 2010	17.56	17.56	17.15	17.36	14,182,791	-0.29(-1.66%)
Nov 15, 2010	17.68	17.91	17.65	17.65	5,914,161	+0.11(+0.64%)
Nov 12, 2010	17.77	17.87	17.49	17.54	7,163,113	-0.39(-2.20%)
Nov 11, 2010	17.87	18.02	17.77	17.93	2,910,025	-0.11(-0.59%)
Nov 10, 2010	17.75	18.06	17.58	18.04	16,545,508	+0.29(+1.64%)
Nov 09, 2010	18.12	18.17	17.65	17.75	8,285,052	-0.32(-1.75%)
Nov 08, 2010	18.17	18.19	17.89	18.07	9,899,538	-0.11(-0.58%)
Nov 05, 2010	17.80	18.53	17.76	18.17	30,742,174	+0.43(+2.41%)
Nov 04, 2010	17.42	17.83	17.30	17.74	19,053,082	+0.58(+3.37%)
Nov 03, 2010	16.89	17.17	16.84	17.16	7,229,728	+0.32(+1.87%)
Nov 02, 2010	16.98	17.03	16.78	16.85	2,252,402	-0.04(-0.22%)
Nov 01, 2010	17.06	17.07	16.65	16.89	6,038,680	-0.08(-0.49%)
Oct 29, 2010	16.94	17.03	16.92	16.97	2,030,564	-0.02(-0.09%)
Oct 28, 2010	17.20	17.20	16.89	16.98	3,634,233	-0.04(-0.26%)
Oct 27, 2010	16.91	17.15	16.89	17.03	8,047,985	+0.06(+0.33%)
Oct 25, 2010	17.29	17.33	16.94	16.97	3,586,874	-0.16(-0.94%)
Oct 22, 2010	17.15	17.24	17.04	17.13	3,654,980	+0.03(+0.20%)
Oct 21, 2010	17.14	17.36	16.96	17.10	8,163,914	+0.03(+0.20%)
Oct 20, 2010	17.12	17.13	16.79	17.07	17,990,048	-0.13(-0.74%)
Oct 19, 2010	17.15	17.58	17.08	17.19	9,212,104	-0.06(-0.35%)
Oct 18, 2010	16.86	17.38	16.86	17.25	5,339,788	+0.38(+2.27%)
Oct 15, 2010	17.42	17.42	16.69	16.87	10,288,175	-0.44(-2.52%)
Oct 14, 2010	17.61	17.61	17.07	17.31	18,060,932	-0.47(-2.62%)
Oct 13, 2010	18.04	18.11	17.71	17.77	15,845,956	-0.13(-0.71%)
Oct 12, 2010	17.61	17.95	17.54	17.90	3,258,137	+0.23(+1.32%)
Oct 11, 2010	17.71	17.74	17.57	17.67	2,209,998	-0.01(-0.04%)
Oct 08, 2010	17.68	17.79	17.56	17.68	3,030,309	-0.04(-0.21%)
Oct 07, 2010	17.92	17.98	17.57	17.71	4,051,014	-0.08(-0.42%)
Oct 06, 2010	17.80	17.95	17.74	17.79	4,462,241	-0.07(-0.38%)
Oct 05, 2010	17.55	17.95	17.51	17.86	23,168,264	+0.51(+2.95%)
Oct 04, 2010	17.49	17.58	17.27	17.35	5,593,100	-0.06(-0.35%)

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.