Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	16.03	16.11	15.87	15.90	421,762	-0.16(-1.01%)
Dec 30, 2010	15.89	16.11	15.89	16.06	510,729	+0.14(+0.90%)
Dec 29, 2010	15.84	15.99	15.81	15.92	437,678	+0.08(+0.48%)
Dec 28, 2010	15.92	15.94	15.63	15.84	357,532	-0.04(-0.24%)
Dec 27, 2010	15.74	15.90	15.67	15.88	372,235	+0.08(+0.48%)
Dec 23, 2010	15.67	15.90	15.66	15.80	599,499	+0.11(+0.73%)
Dec 22, 2010	15.80	15.88	15.64	15.69	1,290,777	-0.11(-0.67%)
Dec 21, 2010	15.88	16.09	15.72	15.79	1,627,564	+0.32(+2.04%)
Dec 20, 2010	15.68	15.68	15.42	15.48	687,750	-0.12(-0.74%)
Dec 17, 2010	15.35	15.71	14.92	15.59	1,789,885	+0.22(+1.43%)
Dec 16, 2010	16.02	16.28	15.31	15.37	5,780,736	-2.18(-12.44%)
Dec 15, 2010	17.88	18.12	17.41	17.56	1,283,172	-0.32(-1.77%)
Dec 14, 2010	18.03	18.07	17.81	17.87	298,106	-0.06(-0.32%)
Dec 13, 2010	18.48	18.56	17.92	17.93	390,241	-0.44(-2.40%)
Dec 10, 2010	18.04	18.43	18.04	18.37	450,885	+0.32(+1.75%)
Dec 09, 2010	18.19	18.21	17.83	18.06	553,967	+0.33(+1.84%)
Dec 08, 2010	18.03	18.10	17.71	17.73	319,704	-0.23(-1.28%)
Dec 07, 2010	17.99	18.17	17.82	17.96	530,487	+0.19(+1.08%)
Dec 06, 2010	17.80	17.97	17.70	17.77	371,386	-0.11(-0.59%)
Dec 03, 2010	17.53	18.12	17.30	17.87	1,548,167	+0.59(+3.44%)
Dec 02, 2010	17.21	17.41	17.15	17.28	798,157	+0.05(+0.28%)
Dec 01, 2010	17.46	17.55	17.18	17.23	955,227	+0.16(+0.95%)
Nov 30, 2010	17.11	17.30	17.01	17.07	703,634	-0.24(-1.38%)
Nov 29, 2010	17.36	17.44	17.21	17.31	418,684	-0.16(-0.93%)
Nov 26, 2010	17.55	17.73	17.44	17.47	135,984	-0.23(-1.30%)
Nov 24, 2010	17.36	17.70	17.70	17.70	567,686	+0.51(+2.95%)
Nov 23, 2010	17.31	17.46	17.15	17.19	1,106,129	-0.34(-1.97%)
Nov 22, 2010	17.77	17.95	17.39	17.54	634,480	-0.35(-1.98%)
Nov 19, 2010	17.61	18.15	17.56	17.89	778,337	+0.07(+0.38%)
Nov 18, 2010	17.78	17.91	17.69	17.83	598,230	+0.25(+1.42%)
Nov 17, 2010	17.22	17.62	17.14	17.58	2,030,612	+0.32(+1.83%)
Nov 16, 2010	19.77	17.73	16.98	17.26	5,450,850	-2.51(-12.69%)
Nov 15, 2010	20.00	20.11	19.75	19.77	330,654	-0.11(-0.53%)
Nov 12, 2010	20.20	20.35	19.69	19.88	693,493	-0.50(-2.44%)
Nov 11, 2010	20.41	20.55	20.11	20.37	801,315	-0.23(-1.12%)
Nov 10, 2010	20.30	20.78	20.19	20.60	1,545,962	+0.34(+1.70%)
Nov 09, 2010	20.42	20.45	20.16	20.26	761,577	-0.12(-0.56%)
Nov 08, 2010	20.17	20.48	19.94	20.37	1,590,666	+0.19(+0.95%)
Nov 05, 2010	20.37	20.54	20.03	20.18	1,590,186	-0.12(-0.61%)
Nov 04, 2010	20.33	20.40	19.97	20.31	755,510	+0.21(+1.05%)
Nov 03, 2010	19.97	20.11	19.83	20.10	730,041	+0.17(+0.86%)
Nov 02, 2010	19.67	19.93	19.61	19.92	828,240	+0.47(+2.41%)
Nov 01, 2010	19.65	19.83	19.39	19.45	822,686	-0.10(-0.49%)
Oct 29, 2010	19.41	19.78	19.41	19.55	879,955	+0.18(+0.94%)
Oct 28, 2010	19.59	19.83	19.30	19.37	1,062,968	-0.12(-0.64%)
Oct 27, 2010	19.21	19.54	19.11	19.49	984,891	+0.29(+1.49%)
Oct 25, 2010	19.05	19.41	18.82	19.21	776,622	+0.20(+1.06%)
Oct 22, 2010	18.55	19.75	18.50	19.01	2,258,239	+0.47(+2.53%)
Oct 21, 2010	18.37	18.56	18.29	18.54	1,361,175	+0.30(+1.62%)
Oct 20, 2010	18.38	18.57	18.19	18.24	392,031	-0.03(-0.16%)
Oct 19, 2010	18.39	18.73	18.14	18.27	524,146	-0.38(-2.05%)
Oct 18, 2010	18.59	18.87	18.54	18.65	593,782	+0.06(+0.31%)
Oct 15, 2010	19.15	19.15	18.55	18.59	1,209,982	-0.33(-1.72%)
Oct 14, 2010	18.74	19.16	18.35	18.92	2,250,826	+0.34(+1.85%)
Oct 13, 2010	18.52	19.16	18.37	18.58	3,094,632	+0.07(+0.36%)
Oct 12, 2010	18.62	18.87	18.27	18.51	545,864	-0.11(-0.56%)
Oct 11, 2010	18.16	18.85	18.10	18.61	909,749	+0.37(+2.04%)
Oct 08, 2010	18.24	18.48	18.00	18.24	938,330	+0.09(+0.47%)
Oct 07, 2010	18.78	18.78	18.15	18.15	1,189	-0.49(-2.62%)
Oct 06, 2010	18.50	18.70	18.31	18.64	639,005	+0.14(+0.78%)
Oct 05, 2010	18.10	18.75	18.07	18.50	831,955	+0.64(+3.59%)
Oct 04, 2010	18.28	18.42	17.81	17.86	325,607	-0.42(-2.30%)

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.