Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	17.98	18.05	17.83	17.95	966,388	-0.02(-0.08%)
Oct 28, 2010	18.05	18.14	17.92	17.97	887,070	+0.00(+0.00%)
Oct 27, 2010	17.77	18.02	17.73	17.97	1,589,020	+0.26(+1.49%)
Oct 25, 2010	17.93	17.93	17.66	17.71	832,226	-0.10(-0.55%)
Oct 22, 2010	17.95	17.97	17.71	17.80	527,139	-0.05(-0.25%)
Oct 21, 2010	17.95	18.03	17.72	17.85	680,911	-0.09(-0.50%)
Oct 20, 2010	17.92	17.97	17.85	17.94	1,011,781	+0.10(+0.55%)
Oct 19, 2010	17.71	18.05	17.70	17.84	1,650,128	+0.06(+0.34%)
Oct 18, 2010	17.83	17.88	17.76	17.78	948,750	+0.01(+0.04%)
Oct 15, 2010	17.82	17.86	17.68	17.77	2,052,979	+0.09(+0.51%)
Oct 14, 2010	17.66	17.73	17.63	17.68	1,323,764	+0.04(+0.21%)
Oct 13, 2010	17.99	18.01	17.65	17.65	1,562,229	-0.19(-1.05%)
Oct 12, 2010	17.78	17.86	17.53	17.83	1,108,310	+0.05(+0.25%)
Oct 11, 2010	17.85	17.86	17.72	17.79	583,853	-0.03(-0.17%)
Oct 08, 2010	17.82	17.91	17.72	17.82	1,077,861	-0.05(-0.29%)
Oct 07, 2010	17.95	18.02	17.74	17.87	1,051,224	+0.02(+0.13%)
Oct 06, 2010	17.81	17.89	17.56	17.85	1,182,183	+0.04(+0.21%)
Oct 05, 2010	17.81	17.86	17.68	17.81	1,158,464	+0.17(+0.94%)
Oct 04, 2010	17.69	17.72	17.39	17.65	1,323,702	-0.05(-0.25%)
Oct 01, 2010	17.69	17.71	17.41	17.69	1,639,226	+0.20(+1.13%)
Sep 30, 2010	17.49	17.67	17.41	17.49	6,873	+0.16(+0.90%)
Sep 29, 2010	17.36	17.57	17.30	17.34	2,537,772	-0.16(-0.90%)
Sep 28, 2010	17.65	17.65	17.25	17.50	1,686,861	-0.05(-0.26%)
Sep 27, 2010	17.59	17.68	17.41	17.54	913,169	-0.12(-0.68%)
Sep 24, 2010	17.59	17.66	17.41	17.66	838,147	+0.34(+1.95%)
Sep 23, 2010	17.32	17.50	17.17	17.32	905,536	-0.15(-0.86%)
Sep 22, 2010	17.28	17.59	17.27	17.47	1,362,805	+0.14(+0.78%)
Sep 21, 2010	17.47	17.51	17.31	17.34	1,936,141	-0.10(-0.56%)
Sep 20, 2010	17.44	17.53	17.27	17.44	1,301,258	+0.04(+0.22%)
Sep 17, 2010	17.40	17.42	16.99	17.40	2,076,702	+0.22(+1.27%)
Sep 15, 2010	17.18	17.19	16.95	17.18	742,925	+0.05(+0.31%)
Sep 14, 2010	17.12	17.23	17.03	17.13	1,093,114	+0.01(+0.04%)
Sep 13, 2010	16.99	17.14	16.92	17.12	1,052,920	+0.12(+0.71%)
Sep 10, 2010	17.02	17.02	16.90	17.00	1,809,456	+0.04(+0.22%)
Sep 09, 2010	16.98	17.14	16.87	16.96	1,054,735	+0.05(+0.27%)
Sep 08, 2010	16.66	17.09	16.66	16.92	1,168,150	-0.29(-1.66%)
Sep 07, 2010	17.39	17.44	17.17	17.20	247	-0.35(-1.97%)
Sep 03, 2010	17.62	17.62	17.38	17.55	874,402	+0.06(+0.34%)
Sep 02, 2010	17.40	17.51	17.26	17.49	259	+0.17(+0.95%)
Sep 01, 2010	17.22	17.35	17.11	17.32	1,197,806	+0.34(+1.99%)
Aug 31, 2010	16.94	17.05	16.78	16.99	48,015	-0.02(-0.13%)
Aug 30, 2010	17.13	17.19	17.00	17.01	2,051,709	+0.08(+0.44%)
Aug 27, 2010	17.10	17.21	16.83	16.93	1,388,406	-0.13(-0.75%)
Aug 26, 2010	17.10	17.20	16.84	17.06	1,836,229	+0.02(+0.13%)
Aug 25, 2010	16.50	17.15	16.43	17.04	3,450,778	+0.53(+3.23%)
Aug 24, 2010	16.33	16.63	16.33	16.50	309	-0.04(-0.23%)
Aug 23, 2010	16.71	16.91	16.52	16.54	693,569	-0.06(-0.36%)
Aug 20, 2010	16.60	16.63	16.43	16.60	1,094,054	-0.01(-0.05%)
Aug 19, 2010	16.81	16.81	16.46	16.61	309	-0.14(-0.81%)
Aug 18, 2010	16.78	16.92	16.58	16.74	132	-0.05(-0.27%)
Aug 17, 2010	16.73	16.99	16.58	16.79	3,797,619	+0.17(+1.04%)
Aug 16, 2010	16.83	16.84	16.57	16.62	1,548,822	-0.26(-1.51%)
Aug 13, 2010	16.87	17.00	16.66	16.87	1,462,236	+0.13(+0.80%)
Aug 12, 2010	16.78	16.96	16.66	16.74	1,870,136	-0.18(-1.06%)
Aug 11, 2010	16.89	17.01	16.69	16.92	249	-0.07(-0.44%)
Aug 10, 2010	16.66	17.09	16.63	16.99	2,499,232	+0.16(+0.97%)
Aug 09, 2010	16.91	17.04	16.81	16.83	843,152	+0.03(+0.18%)
Aug 06, 2010	16.80	16.90	16.68	16.80	1,485,746	-0.04(-0.26%)
Aug 05, 2010	16.43	17.13	16.43	16.84	3,879,063	+0.77(+4.82%)
Aug 04, 2010	15.97	16.17	15.96	16.07	814,197	+0.01(+0.09%)
Aug 03, 2010	16.20	16.20	15.99	16.05	1,014,466	-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.