Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	15.34	15.55	15.32	15.42	492,775	-0.35(-2.22%)
Nov 29, 2010	15.74	15.82	15.53	15.77	621,966	-0.40(-2.50%)
Nov 26, 2010	16.10	16.23	16.07	16.17	523,369	-0.23(-1.42%)
Nov 24, 2010	16.35	16.40	16.40	16.40	212,093	+0.09(+0.55%)
Nov 23, 2010	16.50	16.55	16.26	16.31	428,157	-0.70(-4.11%)
Nov 22, 2010	16.99	17.09	16.79	17.01	353,628	-0.25(-1.47%)
Nov 19, 2010	17.10	17.29	17.04	17.27	170,021	+0.13(+0.76%)
Nov 18, 2010	17.06	17.19	17.05	17.14	608,545	+0.45(+2.67%)
Nov 17, 2010	16.66	16.79	16.64	16.69	302,758	+0.12(+0.70%)
Nov 16, 2010	16.92	16.92	16.46	16.57	1,791,069	-0.49(-2.89%)
Nov 15, 2010	17.27	17.29	17.07	17.07	523,526	-0.02(-0.12%)
Nov 12, 2010	17.23	17.33	16.96	17.09	335,378	-0.18(-1.03%)
Nov 11, 2010	17.27	17.29	17.12	17.27	302,510	-0.32(-1.79%)
Nov 10, 2010	17.57	17.60	17.25	17.58	1,085,250	+0.01(+0.04%)
Nov 09, 2010	17.90	17.97	17.50	17.57	495,934	-0.21(-1.16%)
Nov 08, 2010	17.73	17.81	17.63	17.78	169,231	-0.15(-0.84%)
Nov 05, 2010	17.97	18.06	17.83	17.93	566,833	-0.23(-1.28%)
Nov 04, 2010	18.16	18.23	18.05	18.16	450,301	+0.42(+2.36%)
Nov 03, 2010	17.65	17.79	17.47	17.75	488,140	+0.12(+0.66%)
Nov 02, 2010	17.64	17.69	17.58	17.63	124,653	+0.39(+2.27%)
Nov 01, 2010	17.32	17.42	17.15	17.24	336,077	-0.12(-0.67%)
Oct 29, 2010	17.35	17.45	17.26	17.36	161,407	-0.03(-0.20%)
Oct 28, 2010	17.43	17.43	17.29	17.39	283,373	+0.21(+1.20%)
Oct 27, 2010	17.28	17.31	17.04	17.18	229,100	-0.38(-2.15%)
Oct 25, 2010	17.73	17.79	17.55	17.56	167,805	+0.05(+0.27%)
Oct 22, 2010	17.62	17.62	17.46	17.51	184,667	+0.05(+0.31%)
Oct 21, 2010	17.59	17.73	17.34	17.46	301,245	+0.09(+0.51%)
Oct 20, 2010	17.14	17.47	17.14	17.37	1,326,677	+0.41(+2.43%)
Oct 19, 2010	17.11	17.20	16.86	16.96	1,153,559	-0.48(-2.75%)
Oct 18, 2010	17.31	17.55	17.30	17.44	255,363	+0.03(+0.20%)
Oct 15, 2010	17.58	17.58	17.31	17.40	273,795	-0.09(-0.51%)
Oct 14, 2010	17.47	17.54	17.37	17.49	303,390	+0.19(+1.07%)
Oct 13, 2010	17.26	17.47	17.23	17.31	653,087	+0.26(+1.53%)
Oct 12, 2010	16.86	17.06	16.70	17.05	139,963	+0.04(+0.24%)
Oct 11, 2010	17.07	17.11	16.94	17.01	102,159	-0.09(-0.52%)
Oct 08, 2010	17.09	17.12	16.94	17.09	112,999	+0.05(+0.28%)
Oct 07, 2010	17.22	17.24	16.88	17.05	385,126	+0.01(+0.04%)
Oct 06, 2010	16.99	17.07	16.94	17.04	393,344	+0.19(+1.10%)
Oct 05, 2010	16.65	16.90	16.61	16.85	216,941	+0.62(+3.80%)
Oct 04, 2010	16.34	16.42	16.16	16.24	262,852	-0.32(-1.90%)
Oct 01, 2010	16.55	16.65	16.40	16.55	424,423	+0.11(+0.67%)
Sep 30, 2010	16.64	16.74	16.30	16.44	747,523	-0.10(-0.62%)
Sep 29, 2010	16.55	16.62	16.44	16.55	108,714	-0.08(-0.49%)
Sep 28, 2010	16.48	16.66	16.25	16.63	578,494	+0.21(+1.25%)
Sep 27, 2010	16.51	16.51	16.41	16.42	163,851	-0.15(-0.91%)
Sep 24, 2010	16.34	16.59	16.34	16.57	328,398	+0.66(+4.13%)
Sep 23, 2010	15.92	16.09	15.86	15.92	402,379	-0.35(-2.15%)
Sep 22, 2010	16.33	16.43	16.20	16.27	604,410	+0.02(+0.13%)
Sep 21, 2010	16.26	16.41	16.05	16.24	359,638	+0.12(+0.77%)
Sep 20, 2010	15.87	16.14	15.83	16.12	72,575	+0.36(+2.26%)
Sep 17, 2010	15.77	15.90	15.68	15.77	74,477	-0.14(-0.90%)
Sep 15, 2010	15.79	15.92	15.75	15.91	765,525	+0.02(+0.13%)
Sep 14, 2010	15.70	15.97	15.61	15.89	249,916	+0.15(+0.96%)
Sep 13, 2010	15.66	15.76	15.66	15.74	560,808	+0.38(+2.50%)
Sep 10, 2010	15.33	15.42	15.31	15.35	253,061	+0.09(+0.58%)
Sep 09, 2010	15.39	15.42	15.18	15.26	116,650	+0.14(+0.95%)
Sep 08, 2010	15.13	15.24	15.08	15.12	294,865	+0.19(+1.24%)
Sep 07, 2010	15.08	15.10	14.94	14.94	408,792	-0.45(-2.94%)
Sep 03, 2010	15.36	15.45	15.26	15.39	121,583	+0.21(+1.35%)
Sep 02, 2010	15.10	15.18	15.03	15.18	366,724	+0.23(+1.51%)

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.