Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	20.43	20.68	20.34	20.63	3,863,446	+0.21(+1.03%)
Oct 28, 2010	20.59	20.80	20.41	20.42	4,264,161	+0.05(+0.23%)
Oct 27, 2010	20.28	20.62	20.14	20.37	2,571,917	+0.05(+0.23%)
Oct 25, 2010	20.41	20.65	20.31	20.33	2,006,521	-0.13(-0.63%)
Oct 22, 2010	20.44	20.57	20.33	20.46	2,060,252	-0.03(-0.13%)
Oct 21, 2010	20.74	20.74	20.20	20.48	1,859,001	+0.16(+0.77%)
Oct 20, 2010	20.11	20.58	20.01	20.33	1,826,944	+0.26(+1.28%)
Oct 19, 2010	20.18	20.43	19.93	20.07	2,207,931	-0.43(-2.11%)
Oct 18, 2010	20.23	20.71	20.15	20.50	2,418,573	+0.30(+1.50%)
Oct 15, 2010	20.52	20.72	19.81	20.20	3,564,685	-0.30(-1.48%)
Oct 14, 2010	20.50	20.90	20.29	20.50	5,295,729	+0.03(+0.13%)
Oct 13, 2010	20.09	20.56	20.01	20.47	3,005,500	+0.48(+2.39%)
Oct 12, 2010	19.83	20.08	19.65	20.00	2,581,715	+0.07(+0.37%)
Oct 11, 2010	20.36	20.49	19.71	19.92	2,992,522	-0.36(-1.77%)
Oct 08, 2010	20.28	20.33	19.95	20.28	1,519,572	+0.30(+1.52%)
Oct 07, 2010	20.14	20.21	19.78	19.98	3,171,609	-0.15(-0.73%)
Oct 06, 2010	19.72	20.35	19.64	20.12	7,449,378	+0.36(+1.81%)
Oct 05, 2010	18.38	19.89	18.10	19.77	17,538,408	+2.39(+13.75%)
Oct 04, 2010	17.45	17.57	17.29	17.38	2,418,714	-0.05(-0.26%)
Oct 01, 2010	17.42	17.58	17.30	17.42	1,813,373	+0.04(+0.21%)
Sep 30, 2010	17.51	17.71	17.31	17.39	2,945,845	+0.01(+0.05%)
Sep 29, 2010	17.19	17.49	17.19	17.38	4,684,505	+0.08(+0.48%)
Sep 28, 2010	17.06	17.40	16.94	17.29	11,881,976	+0.31(+1.84%)
Sep 27, 2010	17.21	17.27	16.97	16.98	4,199,167	-0.20(-1.18%)
Sep 24, 2010	17.47	17.65	17.08	17.18	4,312,717	-0.12(-0.69%)
Sep 23, 2010	17.28	17.62	17.16	17.30	1,956,974	-0.06(-0.37%)
Sep 22, 2010	17.48	17.62	17.15	17.37	3,680,265	-0.13(-0.74%)
Sep 21, 2010	17.86	17.87	17.44	17.50	3,425,271	-0.35(-1.96%)
Sep 20, 2010	17.85	17.97	17.75	17.85	989,842	+0.02(+0.10%)
Sep 17, 2010	17.83	17.92	17.52	17.83	1,175,276	+0.07(+0.41%)
Sep 15, 2010	17.62	17.78	17.48	17.75	1,661,618	+0.01(+0.05%)
Sep 14, 2010	17.51	17.80	17.46	17.74	1,370,374	+0.23(+1.31%)
Sep 13, 2010	17.44	17.62	17.36	17.51	2,045,555	+0.21(+1.22%)
Sep 10, 2010	17.04	17.33	17.04	17.30	1,426,560	+0.30(+1.78%)
Sep 09, 2010	17.06	17.16	16.90	17.00	2,060,507	+0.09(+0.54%)
Sep 08, 2010	17.11	17.27	16.86	16.91	3,434,610	-0.09(-0.54%)
Sep 07, 2010	17.70	17.70	16.96	17.00	2,760,260	-0.74(-4.19%)
Sep 03, 2010	17.68	17.85	17.43	17.74	1,945,818	+0.31(+1.79%)
Sep 02, 2010	17.53	17.66	17.39	17.43	655	-0.09(-0.52%)
Sep 01, 2010	17.30	17.58	17.20	17.52	2,304,728	+0.52(+3.08%)
Aug 31, 2010	16.98	17.17	16.85	17.00	23,070	-0.10(-0.59%)
Aug 30, 2010	17.40	17.52	17.06	17.10	1,716,585	-0.28(-1.59%)
Aug 27, 2010	17.47	17.38	16.90	17.38	3,120,092	+0.41(+2.44%)
Aug 26, 2010	17.09	17.33	16.94	16.96	2,373,056	-0.10(-0.59%)
Aug 25, 2010	16.82	17.10	16.51	17.06	3,231,219	+0.00(+0.00%)
Aug 24, 2010	17.18	17.26	16.94	17.06	1,871,926	-0.48(-2.72%)
Aug 23, 2010	17.78	17.82	17.52	17.54	1,731,121	-0.18(-1.04%)
Aug 20, 2010	17.31	17.73	17.21	17.73	1,423,667	+0.28(+1.58%)
Aug 19, 2010	17.69	17.84	17.28	17.45	1,221,215	-0.26(-1.45%)
Aug 18, 2010	17.68	17.89	17.50	17.71	1,099,403	+0.03(+0.16%)
Aug 17, 2010	17.78	18.08	17.66	17.68	1,612,206	+0.09(+0.52%)
Aug 16, 2010	17.38	17.68	17.13	17.59	1,500,845	+0.02(+0.10%)
Aug 13, 2010	17.57	17.66	17.46	17.57	1,525,349	+0.05(+0.26%)
Aug 12, 2010	17.40	17.57	17.35	17.52	1,118,910	-0.05(-0.26%)
Aug 11, 2010	17.78	17.79	17.40	17.57	1,618,681	-0.46(-2.55%)
Aug 10, 2010	17.91	18.11	17.84	18.03	1,105,225	-0.12(-0.66%)
Aug 09, 2010	18.16	18.31	18.10	18.15	643,157	+0.02(+0.10%)
Aug 06, 2010	18.13	18.21	17.95	18.13	1,203,656	-0.07(-0.40%)
Aug 05, 2010	18.15	18.25	17.91	18.20	998,782	+0.04(+0.20%)
Aug 04, 2010	17.91	18.20	17.84	18.17	1,161,528	+0.35(+1.96%)
Aug 03, 2010	17.87	17.92	17.68	17.82	1,609,936	-0.05(-0.26%)

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.