Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	16.81	16.90	16.80	16.84	2,045,849	-0.01(-0.09%)
Oct 28, 2010	17.07	17.07	16.76	16.86	3,661,589	-0.04(-0.26%)
Oct 27, 2010	16.78	17.02	16.76	16.90	8,108,565	+0.06(+0.33%)
Oct 25, 2010	17.16	17.20	16.81	16.85	3,613,874	-0.16(-0.94%)
Oct 22, 2010	17.02	17.11	16.92	17.01	3,682,492	+0.03(+0.20%)
Oct 21, 2010	17.01	17.23	16.84	16.97	8,225,367	+0.03(+0.20%)
Oct 20, 2010	16.99	17.01	16.66	16.94	18,125,466	-0.13(-0.74%)
Oct 19, 2010	17.02	17.45	16.95	17.07	9,281,448	-0.06(-0.35%)
Oct 18, 2010	16.74	17.25	16.73	17.13	5,379,983	+0.38(+2.27%)
Oct 15, 2010	17.29	17.29	16.57	16.75	10,365,618	-0.43(-2.52%)
Oct 14, 2010	17.48	17.48	16.94	17.18	18,196,884	-0.46(-2.62%)
Oct 13, 2010	17.91	17.98	17.57	17.64	15,965,234	-0.13(-0.71%)
Oct 12, 2010	17.48	17.81	17.41	17.77	3,282,662	+0.23(+1.32%)
Oct 11, 2010	17.58	17.60	17.44	17.54	2,226,633	-0.01(-0.04%)
Oct 08, 2010	17.54	17.66	17.43	17.54	3,053,119	-0.04(-0.21%)
Oct 07, 2010	17.78	17.84	17.44	17.58	4,081,508	-0.07(-0.42%)
Oct 06, 2010	17.67	17.81	17.61	17.66	4,495,830	-0.07(-0.38%)
Oct 05, 2010	17.42	17.82	17.38	17.72	23,342,660	+0.51(+2.95%)
Oct 04, 2010	17.36	17.45	17.14	17.22	5,635,201	-0.06(-0.35%)
Oct 01, 2010	17.28	17.39	17.10	17.28	8,240,584	+0.16(+0.96%)
Sep 30, 2010	17.20	17.45	17.08	17.11	4,436,431	+0.05(+0.31%)
Sep 29, 2010	17.05	17.22	16.95	17.06	5,565,315	-0.08(-0.48%)
Sep 28, 2010	17.15	17.16	16.89	17.14	3,980,519	+0.06(+0.35%)
Sep 27, 2010	17.40	17.40	17.04	17.08	1,446,788	-0.27(-1.55%)
Sep 24, 2010	17.15	17.37	17.06	17.35	3,315,257	+0.48(+2.83%)
Sep 23, 2010	17.03	17.28	16.82	16.87	6,750,308	-0.31(-1.78%)
Sep 22, 2010	17.42	17.56	17.14	17.18	2,366,781	-0.31(-1.75%)
Sep 21, 2010	17.74	17.86	17.47	17.48	7,779,873	-0.23(-1.30%)
Sep 20, 2010	17.39	17.79	17.34	17.72	3,512,430	+0.40(+2.28%)
Sep 17, 2010	17.32	17.58	17.29	17.32	10,061,886	-0.22(-1.26%)
Sep 15, 2010	17.37	17.59	17.27	17.54	4,122,721	+0.00(+0.00%)
Sep 14, 2010	17.69	17.71	17.41	17.54	3,282,040	-0.20(-1.13%)
Sep 13, 2010	17.56	17.83	17.56	17.74	2,067,205	+0.49(+2.85%)
Sep 10, 2010	17.31	17.36	17.20	17.25	1,505,411	+0.01(+0.04%)
Sep 09, 2010	17.36	17.49	17.13	17.24	10,797,117	+0.28(+1.62%)
Sep 08, 2010	16.78	17.12	16.78	16.97	1,271,993	+0.22(+1.33%)
Sep 07, 2010	17.04	17.07	16.71	16.74	2,495,952	-0.48(-2.77%)
Sep 03, 2010	17.19	17.36	17.06	17.22	2,060,552	+0.30(+1.76%)
Sep 02, 2010	16.78	16.95	16.71	16.92	1,348,849	+0.19(+1.16%)
Sep 01, 2010	16.30	16.76	16.24	16.73	2,346,338	+0.69(+4.32%)
Aug 31, 2010	16.02	16.17	15.81	16.04	9,267	+0.12(+0.75%)
Aug 30, 2010	16.23	16.31	15.90	15.92	1,417,631	-0.07(-0.47%)
Aug 27, 2010	16.25	16.34	15.87	15.99	3,294,971	+0.02(+0.14%)
Aug 26, 2010	16.13	16.36	15.92	15.97	4,609,167	-0.08(-0.51%)
Aug 25, 2010	16.05	16.12	15.78	16.05	3,618,945	-0.07(-0.46%)
Aug 24, 2010	16.22	16.31	16.09	16.13	2,732,917	-0.36(-2.17%)
Aug 23, 2010	16.69	16.80	16.47	16.48	2,389,154	-0.11(-0.67%)
Aug 20, 2010	16.60	16.66	16.37	16.60	3,267,466	-0.06(-0.36%)
Aug 19, 2010	17.01	17.12	16.63	16.66	2,915,571	-0.42(-2.44%)
Aug 18, 2010	17.08	17.24	16.97	17.07	2,575,423	+0.06(+0.35%)
Aug 17, 2010	17.20	17.24	16.95	17.01	2,942,710	+0.01(+0.09%)
Aug 16, 2010	16.88	17.02	16.86	17.00	1,933,090	-0.02(-0.13%)
Aug 13, 2010	17.02	17.24	17.00	17.02	1,562,555	-0.02(-0.13%)
Aug 12, 2010	16.91	17.15	16.86	17.04	2,652,752	-0.10(-0.56%)
Aug 11, 2010	17.67	17.67	17.11	17.14	4,144,977	-0.77(-4.28%)
Aug 10, 2010	17.91	18.05	17.73	17.91	8,583,656	-0.10(-0.58%)
Aug 09, 2010	18.00	18.09	17.73	18.01	5,658,526	+0.07(+0.37%)
Aug 06, 2010	17.94	18.00	17.65	17.94	5,710,480	-0.24(-1.31%)
Aug 05, 2010	18.11	18.19	18.00	18.18	3,118,562	-0.09(-0.49%)
Aug 04, 2010	18.38	18.43	18.18	18.27	1,440,214	-0.04(-0.20%)
Aug 03, 2010	18.41	18.53	18.27	18.31	2,330,896	-0.24(-1.28%)

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.