Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	18.44	18.56	18.30	18.48	169,971	-0.06(-0.33%)
Oct 28, 2010	18.54	18.67	18.34	18.54	225,456	+0.08(+0.43%)
Oct 27, 2010	18.51	18.73	18.28	18.46	153,809	-0.06(-0.33%)
Oct 25, 2010	18.67	18.67	18.31	18.52	73,357	-0.08(-0.42%)
Oct 22, 2010	18.59	18.66	18.42	18.60	469,950	+0.04(+0.19%)
Oct 21, 2010	18.59	18.69	18.37	18.57	185,114	+0.10(+0.52%)
Oct 20, 2010	18.38	18.55	18.28	18.47	257,753	+0.11(+0.57%)
Oct 19, 2010	18.14	18.59	18.14	18.37	226,930	-0.03(-0.14%)
Oct 18, 2010	18.24	18.39	18.19	18.39	98,573	+0.17(+0.91%)
Oct 15, 2010	18.17	18.37	18.01	18.23	183,119	+0.19(+1.07%)
Oct 14, 2010	18.02	18.04	17.81	18.04	158,919	+0.03(+0.15%)
Oct 13, 2010	17.94	18.09	17.93	18.01	209,190	+0.11(+0.64%)
Oct 12, 2010	17.91	17.96	17.82	17.89	170,089	-0.10(-0.53%)
Oct 11, 2010	17.94	18.02	17.81	17.99	115,908	+0.05(+0.29%)
Oct 08, 2010	17.94	18.02	17.90	17.94	136,868	+0.00(+0.00%)
Oct 07, 2010	18.04	18.04	17.85	17.94	499,968	-0.04(-0.19%)
Oct 06, 2010	17.98	18.04	17.89	17.97	119,786	-0.05(-0.29%)
Oct 05, 2010	18.03	18.09	17.86	18.03	240,816	+0.11(+0.63%)
Oct 04, 2010	17.88	18.00	17.76	17.91	134,298	-0.03(-0.15%)
Oct 01, 2010	17.94	18.11	17.81	17.94	131,284	+0.13(+0.74%)
Sep 30, 2010	17.85	18.04	17.69	17.81	184,499	+0.04(+0.25%)
Sep 29, 2010	17.94	18.11	17.63	17.76	223,234	-0.27(-1.50%)
Sep 28, 2010	18.04	18.10	17.27	18.04	5,536	+0.32(+1.78%)
Sep 27, 2010	18.07	18.17	17.60	17.72	463,243	-0.39(-2.17%)
Sep 24, 2010	18.06	18.24	17.88	18.11	263,171	+0.25(+1.37%)
Sep 23, 2010	18.15	18.18	17.82	17.87	247,510	-0.37(-2.02%)
Sep 22, 2010	18.95	18.95	18.24	18.24	329,462	-0.68(-3.61%)
Sep 21, 2010	19.00	19.07	18.87	18.92	116,315	-0.15(-0.78%)
Sep 20, 2010	18.96	19.08	18.74	19.07	182,014	+0.10(+0.51%)
Sep 17, 2010	18.97	19.21	18.64	18.97	545,069	+0.36(+1.93%)
Sep 15, 2010	18.52	18.65	18.36	18.61	188,855	+0.01(+0.05%)
Sep 14, 2010	18.14	18.63	18.08	18.60	387,906	+0.36(+1.97%)
Sep 13, 2010	18.75	18.81	18.20	18.25	336,461	-0.41(-2.20%)
Sep 10, 2010	18.59	18.88	18.52	18.66	118,269	+0.04(+0.19%)
Sep 09, 2010	18.45	19.02	18.36	18.62	162,816	+0.31(+1.67%)
Sep 08, 2010	18.59	18.70	18.28	18.32	399,331	-0.28(-1.51%)
Sep 07, 2010	19.14	19.16	18.46	18.59	136,299	-0.67(-3.50%)
Sep 03, 2010	19.23	19.47	18.93	19.27	97,402	+0.13(+0.69%)
Sep 02, 2010	19.02	19.40	18.88	19.14	117,766	+0.11(+0.60%)
Sep 01, 2010	18.62	19.09	18.34	19.02	92,701	+0.62(+3.38%)
Aug 31, 2010	18.26	18.53	18.14	18.40	193,808	-0.02(-0.10%)
Aug 30, 2010	18.74	18.83	18.36	18.42	184,949	-0.44(-2.32%)
Aug 27, 2010	18.86	18.91	18.11	18.86	171,921	+0.92(+5.12%)
Aug 26, 2010	18.11	18.33	17.62	17.94	201,791	-0.06(-0.34%)
Aug 25, 2010	17.95	18.02	17.67	18.00	159,514	-0.04(-0.24%)
Aug 24, 2010	18.13	18.42	18.04	18.04	129,176	-0.34(-1.86%)
Aug 23, 2010	18.47	18.71	18.32	18.39	181,769	-0.02(-0.10%)
Aug 20, 2010	18.15	18.42	17.90	18.40	313,196	+0.19(+1.06%)
Aug 19, 2010	18.50	18.64	18.08	18.21	179,753	-0.41(-2.21%)
Aug 18, 2010	18.63	18.63	18.38	18.62	138,684	-0.09(-0.47%)
Aug 17, 2010	18.72	18.95	18.59	18.71	183,422	+0.16(+0.85%)
Aug 16, 2010	18.29	18.88	18.20	18.55	142,215	+0.20(+1.10%)
Aug 13, 2010	18.35	18.55	18.32	18.35	123,349	-0.14(-0.76%)
Aug 12, 2010	18.56	18.59	18.25	18.49	146,146	-0.04(-0.24%)
Aug 11, 2010	19.24	19.24	18.46	18.53	233,858	-0.75(-3.90%)
Aug 10, 2010	19.68	19.86	19.16	19.29	126,454	-0.58(-2.91%)
Aug 09, 2010	19.77	19.93	19.58	19.86	124,527	+0.27(+1.38%)
Aug 06, 2010	19.59	19.90	19.15	19.59	163,461	-0.41(-2.06%)
Aug 05, 2010	20.12	20.25	19.84	20.00	123,463	-0.21(-1.04%)
Aug 04, 2010	20.13	20.42	20.05	20.21	346,082	+0.44(+2.21%)
Aug 03, 2010	20.51	20.69	19.74	19.78	374,986	-0.73(-3.58%)

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.