Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2010	18.28	18.49	18.12	18.28	409,711	-0.01(-0.07%)
Sep 30, 2010	18.29	18.67	18.15	18.29	1,081,339	+0.15(+0.81%)
Sep 29, 2010	18.16	18.43	18.14	18.15	617,047	-0.04(-0.21%)
Sep 28, 2010	18.16	18.26	17.85	18.18	1,711	+0.13(+0.74%)
Sep 27, 2010	18.39	18.39	17.95	18.05	805,191	-0.32(-1.77%)
Sep 24, 2010	18.21	18.46	18.13	18.37	610,288	+0.44(+2.45%)
Sep 23, 2010	17.93	18.29	17.68	17.93	65,232	-0.06(-0.32%)
Sep 22, 2010	18.12	18.27	17.81	17.99	1,162,668	-0.12(-0.69%)
Sep 21, 2010	18.36	18.47	18.08	18.12	646,723	-0.31(-1.66%)
Sep 20, 2010	17.82	18.45	17.59	18.42	1,127,459	+0.69(+3.88%)
Sep 17, 2010	17.73	18.00	17.70	17.73	580,276	-0.01(-0.05%)
Sep 15, 2010	17.55	17.81	17.34	17.74	298,285	+0.17(+0.98%)
Sep 14, 2010	17.31	17.68	17.24	17.57	429,522	+0.27(+1.55%)
Sep 13, 2010	17.12	17.37	16.98	17.30	492,686	+0.38(+2.26%)
Sep 10, 2010	17.00	17.25	16.81	16.92	355,461	-0.02(-0.11%)
Sep 09, 2010	17.25	17.34	16.87	16.94	680,350	-0.08(-0.45%)
Sep 08, 2010	16.99	17.34	16.88	17.02	391,661	+0.11(+0.62%)
Sep 07, 2010	17.12	17.23	16.85	16.91	1,892	-0.34(-1.99%)
Sep 03, 2010	17.24	17.30	16.92	17.26	370,017	+0.23(+1.35%)
Sep 02, 2010	16.48	17.07	16.38	17.03	943	+0.61(+3.72%)
Sep 01, 2010	16.22	16.63	16.05	16.42	492,268	+0.42(+2.62%)
Aug 31, 2010	15.99	16.42	15.91	16.00	943	-0.31(-1.87%)
Aug 30, 2010	16.17	16.55	16.17	16.30	568,878	+0.11(+0.71%)
Aug 27, 2010	16.19	16.28	15.80	16.19	1,089,018	+0.02(+0.12%)
Aug 26, 2010	16.07	16.58	16.04	16.17	1,328	-0.17(-1.05%)
Aug 25, 2010	15.87	16.51	15.83	16.34	1,315	+0.34(+2.15%)
Aug 24, 2010	16.14	16.44	15.97	16.00	5,344	-0.36(-2.22%)
Aug 23, 2010	16.36	16.82	16.34	16.36	1,116,830	+0.16(+1.00%)
Aug 20, 2010	16.13	16.26	16.07	16.20	606,131	-0.05(-0.29%)
Aug 19, 2010	16.34	16.41	16.04	16.24	4,593	-0.27(-1.62%)
Aug 18, 2010	16.36	16.78	16.26	16.51	20,529	+0.25(+1.53%)
Aug 17, 2010	16.52	16.62	16.25	16.26	3,171	-0.04(-0.23%)
Aug 16, 2010	16.41	16.65	16.24	16.30	798,074	-0.15(-0.93%)
Aug 13, 2010	16.45	16.73	16.34	16.45	664,357	-0.17(-1.03%)
Aug 12, 2010	16.49	16.79	16.46	16.63	778,501	-0.16(-0.97%)
Aug 11, 2010	17.08	17.29	16.75	16.79	865,400	-0.56(-3.24%)
Aug 10, 2010	17.47	17.64	17.32	17.35	604,558	-0.35(-1.99%)
Aug 09, 2010	17.66	17.72	17.35	17.70	825,088	+0.13(+0.76%)
Aug 06, 2010	17.57	17.93	17.06	17.57	2,044,456	+0.11(+0.66%)
Aug 05, 2010	16.46	17.68	16.46	17.46	5,459,729	+2.54(+17.01%)
Aug 04, 2010	14.46	14.98	14.45	14.92	7,915	+0.48(+3.30%)
Aug 03, 2010	14.66	14.79	14.39	14.44	347,786	-0.23(-1.56%)

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.