Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	18.07	18.14	17.92	18.05	961,572	-0.02(-0.08%)
Oct 28, 2010	18.14	18.23	18.01	18.06	882,650	+0.00(+0.00%)
Oct 27, 2010	17.86	18.11	17.82	18.06	1,581,101	+0.26(+1.49%)
Oct 25, 2010	18.01	18.02	17.75	17.80	828,078	-0.10(-0.55%)
Oct 22, 2010	18.04	18.06	17.80	17.89	524,512	-0.05(-0.25%)
Oct 21, 2010	18.05	18.12	17.81	17.94	677,518	-0.09(-0.50%)
Oct 20, 2010	18.01	18.06	17.94	18.03	1,006,739	+0.10(+0.55%)
Oct 19, 2010	17.80	18.14	17.79	17.93	1,641,904	+0.06(+0.34%)
Oct 18, 2010	17.92	17.97	17.85	17.87	944,022	+0.01(+0.04%)
Oct 15, 2010	17.91	17.95	17.77	17.86	2,042,748	+0.09(+0.51%)
Oct 14, 2010	17.75	17.82	17.72	17.77	1,317,167	+0.04(+0.21%)
Oct 13, 2010	18.08	18.10	17.74	17.74	1,554,443	-0.19(-1.05%)
Oct 12, 2010	17.87	17.95	17.62	17.92	1,102,787	+0.05(+0.25%)
Oct 11, 2010	17.94	17.95	17.81	17.88	580,943	-0.03(-0.17%)
Oct 08, 2010	17.91	18.00	17.81	17.91	1,072,490	-0.05(-0.29%)
Oct 07, 2010	18.04	18.11	17.83	17.96	1,045,986	+0.02(+0.13%)
Oct 06, 2010	17.90	17.98	17.65	17.94	1,176,292	+0.04(+0.21%)
Oct 05, 2010	17.90	17.95	17.77	17.90	1,152,691	+0.17(+0.94%)
Oct 04, 2010	17.78	17.81	17.48	17.74	1,317,105	-0.05(-0.26%)
Oct 01, 2010	17.78	17.80	17.50	17.78	1,631,057	+0.20(+1.13%)
Sep 30, 2010	17.58	17.76	17.50	17.58	6,839	+0.16(+0.90%)
Sep 29, 2010	17.45	17.66	17.39	17.43	2,525,125	-0.16(-0.90%)
Sep 28, 2010	17.74	17.74	17.33	17.58	1,678,454	-0.05(-0.26%)
Sep 27, 2010	17.67	17.77	17.49	17.63	908,618	-0.12(-0.68%)
Sep 24, 2010	17.67	17.75	17.50	17.75	833,970	+0.34(+1.95%)
Sep 23, 2010	17.41	17.59	17.26	17.41	901,023	-0.15(-0.86%)
Sep 22, 2010	17.36	17.67	17.36	17.56	1,356,013	+0.14(+0.78%)
Sep 21, 2010	17.56	17.60	17.40	17.43	1,926,492	-0.10(-0.56%)
Sep 20, 2010	17.53	17.61	17.36	17.52	1,294,774	+0.04(+0.22%)
Sep 17, 2010	17.49	17.51	17.07	17.49	2,066,353	+0.22(+1.27%)
Sep 15, 2010	17.27	17.27	17.03	17.27	739,222	+0.05(+0.31%)
Sep 14, 2010	17.21	17.31	17.12	17.21	1,087,666	+0.01(+0.04%)
Sep 13, 2010	17.07	17.23	17.00	17.21	1,047,673	+0.12(+0.71%)
Sep 10, 2010	17.10	17.11	16.99	17.09	1,800,439	+0.04(+0.22%)
Sep 09, 2010	17.06	17.22	16.96	17.05	1,049,479	+0.05(+0.27%)
Sep 08, 2010	16.75	17.18	16.75	17.00	1,162,329	-0.29(-1.66%)
Sep 07, 2010	17.48	17.53	17.25	17.29	246	-0.35(-1.97%)
Sep 03, 2010	17.71	17.71	17.47	17.64	870,045	+0.06(+0.34%)
Sep 02, 2010	17.49	17.60	17.34	17.58	258	+0.17(+0.96%)
Sep 01, 2010	17.30	17.43	17.20	17.41	1,191,837	+0.34(+1.99%)
Aug 31, 2010	17.02	17.13	16.87	17.07	47,775	-0.02(-0.13%)
Aug 30, 2010	17.21	17.27	17.09	17.09	2,041,484	+0.08(+0.44%)
Aug 27, 2010	17.18	17.30	16.92	17.02	1,381,487	-0.13(-0.75%)
Aug 26, 2010	17.18	17.29	16.93	17.15	1,827,078	+0.02(+0.13%)
Aug 25, 2010	16.58	17.24	16.51	17.12	3,433,581	+0.54(+3.23%)
Aug 24, 2010	16.41	16.71	16.41	16.59	308	-0.04(-0.23%)
Aug 23, 2010	16.80	16.99	16.60	16.62	690,113	-0.06(-0.36%)
Aug 20, 2010	16.68	16.71	16.51	16.68	1,088,602	-0.01(-0.04%)
Aug 19, 2010	16.90	16.90	16.54	16.69	308	-0.14(-0.81%)
Aug 18, 2010	16.87	17.01	16.66	16.83	132	-0.05(-0.27%)
Aug 17, 2010	16.81	17.07	16.66	16.87	3,778,693	+0.17(+1.04%)
Aug 16, 2010	16.92	16.93	16.65	16.70	1,541,104	-0.26(-1.52%)
Aug 13, 2010	16.96	17.08	16.74	16.96	1,454,949	+0.13(+0.80%)
Aug 12, 2010	16.87	17.05	16.74	16.82	1,860,817	-0.18(-1.06%)
Aug 11, 2010	16.98	17.10	16.77	17.00	248	-0.07(-0.44%)
Aug 10, 2010	16.75	17.17	16.71	17.08	2,486,777	+0.16(+0.97%)
Aug 09, 2010	16.99	17.12	16.89	16.91	838,951	+0.03(+0.18%)
Aug 06, 2010	16.88	16.99	16.76	16.88	1,478,342	-0.04(-0.27%)
Aug 05, 2010	16.52	17.21	16.51	16.93	3,859,732	+0.78(+4.82%)
Aug 04, 2010	16.05	16.25	16.04	16.15	810,139	+0.01(+0.09%)
Aug 03, 2010	16.28	16.28	16.07	16.13	1,009,411	-0.18(-1.10%)

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.