Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	16.20	16.34	15.77	15.81	24,974,332	-0.56(-3.45%)
Nov 29, 2010	16.10	16.45	15.95	16.38	14,652,995	+0.16(+0.99%)
Nov 26, 2010	16.25	16.40	16.22	16.22	4,953,838	-0.19(-1.16%)
Nov 24, 2010	16.31	16.41	16.41	16.41	11,743,360	+0.22(+1.36%)
Nov 23, 2010	16.34	16.43	16.04	16.19	22,938,588	-0.37(-2.23%)
Nov 22, 2010	16.43	16.65	16.25	16.56	14,253,619	-0.01(-0.06%)
Nov 19, 2010	16.97	16.97	16.52	16.57	24,036,920	-0.42(-2.47%)
Nov 18, 2010	16.40	17.17	16.29	16.99	46,498,464	+0.84(+5.20%)
Nov 17, 2010	16.21	16.33	16.11	16.15	10,305,774	-0.09(-0.55%)
Nov 16, 2010	16.45	16.49	16.10	16.24	23,484,070	-0.36(-2.14%)
Nov 15, 2010	16.56	16.89	16.33	16.59	18,921,076	+0.04(+0.27%)
Nov 12, 2010	16.65	16.75	16.40	16.55	17,703,316	-0.25(-1.49%)
Nov 11, 2010	16.63	16.86	16.52	16.80	15,310,521	-0.14(-0.83%)
Nov 10, 2010	17.00	17.01	16.75	16.94	17,006,932	-0.03(-0.18%)
Nov 09, 2010	17.22	17.60	16.86	16.97	56,210,716	+0.53(+3.22%)
Nov 08, 2010	16.29	16.50	16.25	16.44	15,561,449	+0.18(+1.08%)
Nov 05, 2010	16.18	16.40	16.18	16.27	13,413,950	+0.07(+0.40%)
Nov 04, 2010	16.31	16.35	16.02	16.20	26,484,638	+0.03(+0.19%)
Nov 03, 2010	16.21	16.23	16.01	16.17	17,323,784	-0.02(-0.14%)
Nov 02, 2010	16.29	16.40	16.18	16.19	9,964,687	+0.04(+0.26%)
Nov 01, 2010	16.50	16.52	16.08	16.15	14,360,634	-0.34(-2.06%)
Oct 29, 2010	16.37	16.52	16.33	16.49	16,013,622	+0.09(+0.55%)
Oct 28, 2010	16.45	16.45	16.31	16.40	12,677,986	-0.02(-0.12%)
Oct 27, 2010	16.40	16.43	16.20	16.42	13,766,092	+0.02(+0.12%)
Oct 25, 2010	16.30	16.44	16.15	16.40	17,066,620	+0.09(+0.58%)
Oct 22, 2010	15.90	16.41	15.86	16.30	24,268,984	+0.33(+2.10%)
Oct 21, 2010	15.90	16.00	15.73	15.97	26,810,952	+0.17(+1.08%)
Oct 20, 2010	15.79	16.25	15.79	15.80	37,775,096	+0.31(+2.00%)
Oct 19, 2010	15.73	15.80	15.37	15.49	32,580,196	-0.44(-2.73%)
Oct 18, 2010	16.20	16.28	15.75	15.93	36,300,340	-0.32(-2.00%)
Oct 15, 2010	16.17	16.73	15.90	16.25	58,481,712	+0.32(+2.01%)
Oct 14, 2010	16.75	16.76	15.75	15.93	123,324,672	+0.68(+4.46%)
Oct 13, 2010	14.57	15.48	14.50	15.25	48,503,272	+0.82(+5.68%)
Oct 12, 2010	14.36	14.47	14.27	14.43	12,464,695	+0.02(+0.14%)
Oct 11, 2010	14.45	14.57	14.38	14.41	8,347,479	-0.08(-0.55%)
Oct 08, 2010	14.21	14.56	14.18	14.49	16,102,825	+0.26(+1.83%)
Oct 07, 2010	14.60	14.61	14.14	14.23	17,650,938	-0.29(-2.00%)
Oct 06, 2010	14.60	14.70	14.34	14.52	20,296,970	-0.09(-0.62%)
Oct 05, 2010	14.45	14.77	14.40	14.61	23,988,400	+0.33(+2.31%)
Oct 04, 2010	14.20	14.32	14.13	14.28	20,553,576	+0.01(+0.07%)
Oct 01, 2010	14.19	14.35	14.13	14.27	16,096,442	+0.10(+0.71%)
Sep 30, 2010	14.26	14.35	13.99	14.17	20,030,856	-0.17(-1.19%)
Sep 29, 2010	14.36	14.39	14.06	14.34	24,448,804	-0.05(-0.35%)
Sep 28, 2010	14.33	14.45	14.14	14.39	16,074,055	+0.11(+0.78%)
Sep 27, 2010	14.46	14.53	14.25	14.28	20,672,914	-0.22(-1.52%)
Sep 24, 2010	14.30	14.51	14.24	14.50	24,154,784	+0.33(+2.33%)
Sep 23, 2010	13.93	14.24	13.93	14.17	16,799,636	+0.13(+0.93%)
Sep 22, 2010	14.19	14.25	13.96	14.04	18,334,068	-0.14(-1.00%)
Sep 21, 2010	13.94	14.26	13.92	14.18	32,048,350	+0.32(+2.34%)
Sep 20, 2010	13.95	14.06	13.84	13.86	26,678,966	-0.03(-0.23%)
Sep 17, 2010	14.33	14.33	13.88	13.89	79,565,376	-0.38(-2.66%)
Sep 15, 2010	14.03	14.35	13.77	14.27	90,035,336	+0.64(+4.69%)
Sep 14, 2010	13.76	13.76	13.60	13.63	23,064,490	-0.10(-0.73%)
Sep 13, 2010	13.83	13.88	13.61	13.73	23,909,332	+0.05(+0.37%)
Sep 10, 2010	13.68	13.77	13.54	13.68	18,590,128	+0.03(+0.22%)
Sep 09, 2010	13.88	13.92	13.57	13.65	17,603,068	-0.10(-0.73%)
Sep 08, 2010	13.66	13.82	13.62	13.75	12,102,685	+0.22(+1.63%)
Sep 07, 2010	13.56	13.62	13.50	13.53	10,240,290	-0.09(-0.66%)
Sep 03, 2010	13.69	13.75	13.56	13.62	12,478,411	+0.11(+0.81%)
Sep 02, 2010	13.33	13.54	13.26	13.51	18,189,434	+0.14(+1.05%)

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.