Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	15.88	16.30	15.76	16.03	15,596,166	+0.16(+1.02%)
Nov 29, 2010	16.26	16.35	15.73	15.87	15,886,576	-0.36(-2.23%)
Nov 26, 2010	16.41	16.43	16.02	16.23	8,696,443	+0.07(+0.42%)
Nov 24, 2010	16.23	16.16	16.16	16.16	13,233,779	+0.27(+1.73%)
Nov 23, 2010	15.82	16.32	15.79	15.88	17,808,546	-0.12(-0.74%)
Nov 22, 2010	15.64	16.09	15.60	16.00	14,635,104	+0.35(+2.23%)
Nov 19, 2010	15.44	15.72	15.35	15.65	9,991,599	+0.22(+1.41%)
Nov 18, 2010	15.61	15.73	15.42	15.44	10,208,167	+0.05(+0.32%)
Nov 17, 2010	15.10	15.58	15.00	15.39	15,195,639	+0.31(+2.07%)
Nov 16, 2010	15.25	15.54	14.92	15.07	14,071,375	-0.57(-3.63%)
Nov 15, 2010	15.69	15.75	15.37	15.64	12,437,003	+0.00(+0.00%)
Nov 12, 2010	15.44	15.78	15.37	15.64	17,232,344	+0.09(+0.56%)
Nov 11, 2010	15.45	15.66	15.24	15.55	11,766,562	+0.04(+0.24%)
Nov 10, 2010	15.81	15.98	15.44	15.52	19,648,356	-0.22(-1.43%)
Nov 09, 2010	16.07	16.07	15.61	15.74	12,120,422	-0.11(-0.67%)
Nov 08, 2010	15.85	16.00	15.65	15.85	10,533,984	-0.11(-0.70%)
Nov 05, 2010	16.06	16.25	15.92	15.96	12,025,121	+0.01(+0.04%)
Nov 04, 2010	15.40	16.13	15.35	15.95	18,389,652	+0.99(+6.63%)
Nov 03, 2010	15.00	15.05	14.70	14.96	10,714,592	-0.03(-0.21%)
Nov 02, 2010	15.09	15.21	14.79	14.99	13,247,973	+0.03(+0.21%)
Nov 01, 2010	14.90	15.14	14.81	14.96	13,090,771	+0.19(+1.27%)
Oct 29, 2010	14.50	14.94	14.41	14.77	14,322,516	+0.24(+1.63%)
Oct 28, 2010	14.68	14.77	14.25	14.54	16,768,492	+0.16(+1.08%)
Oct 27, 2010	14.23	14.49	14.05	14.38	16,737,502	+0.36(+2.54%)
Oct 25, 2010	13.94	14.32	13.93	14.02	13,317,070	+0.18(+1.31%)
Oct 22, 2010	13.94	13.98	13.72	13.84	11,891,131	-0.04(-0.31%)
Oct 21, 2010	14.07	14.12	13.67	13.89	14,927,159	-0.11(-0.80%)
Oct 20, 2010	14.22	14.34	13.96	14.00	21,507,696	-0.13(-0.93%)
Oct 19, 2010	14.75	14.85	14.02	14.13	30,156,208	-0.85(-5.67%)
Oct 18, 2010	15.13	15.35	14.94	14.98	13,423,671	-0.11(-0.74%)
Oct 15, 2010	15.17	15.22	14.90	15.09	10,691,062	+0.09(+0.58%)
Oct 14, 2010	15.22	15.42	14.85	15.00	14,761,949	-0.19(-1.23%)
Oct 13, 2010	15.67	15.72	15.15	15.19	14,765,272	-0.39(-2.48%)
Oct 12, 2010	15.43	15.65	15.33	15.58	11,228,541	+0.07(+0.44%)
Oct 11, 2010	15.24	15.77	15.22	15.51	18,854,030	+0.31(+2.01%)
Oct 08, 2010	15.20	15.29	14.87	15.20	14,234,362	+0.32(+2.14%)
Oct 07, 2010	14.63	14.97	14.51	14.89	1,922	+0.09(+0.63%)
Oct 06, 2010	14.65	14.81	14.41	14.79	15,776,228	+0.11(+0.76%)
Oct 05, 2010	14.52	14.79	14.41	14.68	17,410,934	+0.47(+3.34%)
Oct 04, 2010	14.17	14.21	13.74	14.21	18,490,042	-0.24(-1.68%)
Oct 01, 2010	14.45	14.60	14.38	14.45	12,942,745	+0.04(+0.24%)
Sep 30, 2010	14.41	14.60	14.17	14.41	11,132,652	-0.05(-0.33%)
Sep 29, 2010	14.26	14.50	14.21	14.46	9,320,902	+0.12(+0.87%)
Sep 28, 2010	14.21	14.38	13.96	14.34	13,552,194	+0.15(+1.06%)
Sep 27, 2010	14.27	14.34	14.11	14.19	8,147,553	-0.01(-0.09%)
Sep 24, 2010	14.16	14.36	14.05	14.20	11,730,071	+0.29(+2.11%)
Sep 23, 2010	13.91	14.17	13.51	13.91	21,310,448	+0.17(+1.27%)
Sep 22, 2010	13.57	13.79	13.39	13.73	18,435,094	+0.01(+0.05%)
Sep 21, 2010	13.79	13.88	13.50	13.72	12,176,326	-0.09(-0.63%)
Sep 20, 2010	13.59	13.87	13.45	13.81	11,711,749	+0.24(+1.77%)
Sep 17, 2010	13.57	13.66	13.34	13.57	11,575,107	+0.15(+1.14%)
Sep 15, 2010	13.39	13.51	13.32	13.42	8,690,825	-0.09(-0.69%)
Sep 14, 2010	13.30	13.81	13.15	13.51	16,365,353	+0.37(+2.85%)
Sep 13, 2010	13.14	13.27	13.07	13.14	8,814,886	+0.19(+1.45%)
Sep 10, 2010	12.83	13.04	12.71	12.95	7,592,464	+0.11(+0.82%)
Sep 09, 2010	12.96	13.01	12.70	12.85	8,197,496	+0.13(+1.03%)
Sep 08, 2010	12.67	12.99	12.59	12.71	3,424	-0.04(-0.29%)
Sep 07, 2010	12.93	13.08	12.71	12.75	3,832	-0.24(-1.87%)
Sep 03, 2010	13.12	13.27	12.93	12.99	12,059,024	+0.10(+0.77%)
Sep 02, 2010	12.71	12.93	12.55	12.89	3,128	+0.32(+2.58%)

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.