Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	20.11	20.37	19.89	20.13	11,650,861	-0.26(-1.28%)
Nov 29, 2010	20.02	20.47	19.94	20.39	12,600,462	+0.24(+1.20%)
Nov 26, 2010	20.80	20.82	20.09	20.15	8,501,506	-0.95(-4.50%)
Nov 24, 2010	20.90	21.09	21.09	21.09	5,936,241	+0.41(+1.98%)
Nov 23, 2010	20.85	20.97	20.59	20.68	7,434,372	-0.56(-2.63%)
Nov 22, 2010	21.22	21.29	20.90	21.24	5,379,214	-0.11(-0.53%)
Nov 19, 2010	21.36	21.37	21.03	21.36	8,250,553	-0.01(-0.04%)
Nov 18, 2010	21.34	21.58	21.30	21.36	8,432,519	+0.42(+2.00%)
Nov 17, 2010	20.93	21.08	20.80	20.95	8,278,840	+0.01(+0.04%)
Nov 16, 2010	21.12	21.18	20.76	20.94	10,087,720	-0.45(-2.12%)
Nov 15, 2010	21.47	21.49	21.26	21.39	7,136,102	+0.09(+0.44%)
Nov 12, 2010	21.49	21.71	21.19	21.30	8,791,611	-0.41(-1.89%)
Nov 11, 2010	21.81	21.82	21.19	21.71	10,176,046	-0.43(-1.94%)
Nov 10, 2010	22.08	22.16	21.68	22.14	7,906,999	+0.12(+0.55%)
Nov 09, 2010	22.39	22.40	21.94	22.02	9,354,939	-0.27(-1.21%)
Nov 08, 2010	22.44	22.46	22.19	22.28	6,339,688	-0.23(-1.00%)
Nov 05, 2010	22.49	22.72	22.32	22.51	8,434,494	-0.04(-0.16%)
Nov 04, 2010	22.39	22.61	22.16	22.55	8,754,715	+0.45(+2.05%)
Nov 03, 2010	22.02	22.10	21.61	22.09	7,454,245	+0.11(+0.51%)
Nov 02, 2010	22.02	22.05	21.87	21.98	3,565,564	+0.19(+0.86%)
Nov 01, 2010	21.93	22.14	21.57	21.79	4,329,952	+0.01(+0.05%)
Oct 29, 2010	21.82	21.92	21.59	21.78	5,562,888	-0.13(-0.59%)
Oct 28, 2010	22.10	22.12	21.65	21.91	6,487,368	-0.07(-0.30%)
Oct 27, 2010	21.72	22.21	21.57	21.98	12,370,162	+0.44(+2.06%)
Oct 25, 2010	21.79	21.88	21.47	21.53	7,498,097	-0.08(-0.38%)
Oct 22, 2010	21.68	21.68	21.46	21.61	5,334,926	+0.09(+0.40%)
Oct 21, 2010	21.55	21.82	21.37	21.53	8,476,827	+0.08(+0.38%)
Oct 20, 2010	21.46	21.67	21.34	21.45	7,815,892	+0.13(+0.60%)
Oct 19, 2010	21.34	21.73	21.16	21.32	7,951,237	-0.37(-1.69%)
Oct 18, 2010	21.25	21.79	21.25	21.68	6,603,027	+0.44(+2.05%)
Oct 15, 2010	21.54	21.64	20.96	21.25	8,540,851	-0.12(-0.57%)
Oct 14, 2010	21.37	21.73	21.24	21.37	8,823,850	+0.00(+0.02%)
Oct 13, 2010	21.37	21.65	21.32	21.36	6,730,718	+0.12(+0.59%)
Oct 12, 2010	21.01	21.28	20.91	21.24	5,620,387	+0.05(+0.26%)
Oct 11, 2010	21.20	21.31	21.08	21.18	4,182,431	+0.00(+0.02%)
Oct 08, 2010	21.18	21.33	20.87	21.18	6,789,112	+0.30(+1.42%)
Oct 07, 2010	21.05	21.15	20.71	20.88	6,283,254	-0.06(-0.28%)
Oct 06, 2010	20.53	20.97	20.34	20.94	9,770,107	+0.39(+1.90%)
Oct 05, 2010	20.32	20.73	20.01	20.55	9,590,522	+0.50(+2.51%)
Oct 04, 2010	20.26	20.30	19.84	20.05	6,739,988	-0.24(-1.17%)
Oct 01, 2010	20.29	20.57	20.09	20.29	8,286,623	+0.14(+0.67%)
Sep 30, 2010	20.15	20.62	20.15	20.15	58,930	+0.06(+0.28%)
Sep 29, 2010	20.28	20.45	20.05	20.10	6,179,981	-0.35(-1.72%)
Sep 28, 2010	20.35	20.51	19.91	20.45	65,750	+0.21(+1.04%)
Sep 27, 2010	20.38	20.41	20.13	20.24	5,956,725	-0.16(-0.80%)
Sep 24, 2010	19.97	20.41	19.97	20.40	7,160,789	+0.74(+3.75%)
Sep 23, 2010	19.66	20.14	19.62	19.66	9,734,296	-0.59(-2.92%)
Sep 22, 2010	20.65	20.76	20.16	20.26	6,871,380	-0.46(-2.22%)
Sep 21, 2010	20.93	21.00	20.62	20.72	7,736,872	-0.18(-0.84%)
Sep 20, 2010	20.31	20.95	20.26	20.89	8,275,310	+0.71(+3.53%)
Sep 17, 2010	20.18	20.36	20.07	20.18	6,580,318	-0.04(-0.21%)
Sep 15, 2010	20.16	20.33	20.00	20.22	7,096,842	-0.14(-0.67%)
Sep 14, 2010	20.28	20.56	20.07	20.36	8,227,888	+0.02(+0.10%)
Sep 13, 2010	20.03	20.40	20.02	20.34	8,838,364	+0.55(+2.80%)
Sep 10, 2010	19.81	19.87	19.57	19.79	5,071,454	+0.07(+0.34%)
Sep 09, 2010	19.86	19.98	19.56	19.72	11,575	+0.19(+1.00%)
Sep 08, 2010	19.50	19.88	19.47	19.52	8,410,756	+0.07(+0.36%)
Sep 07, 2010	19.68	19.71	19.25	19.45	1,285	-0.40(-2.00%)
Sep 03, 2010	19.68	19.89	19.59	19.85	9,111,643	+0.36(+1.84%)
Sep 02, 2010	19.42	19.50	19.17	19.49	464	+0.18(+0.91%)

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.