Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.92	19.16	18.88	19.01	44,841,284	-0.17(-0.88%)
Nov 29, 2010	18.89	19.28	18.83	19.18	47,045,220	+0.20(+1.08%)
Nov 26, 2010	18.95	19.07	18.92	18.98	14,524,323	-0.17(-0.88%)
Nov 24, 2010	18.99	19.15	19.15	19.15	35,375,324	+0.22(+1.14%)
Nov 23, 2010	19.01	19.09	18.77	18.93	46,570,748	-0.32(-1.68%)
Nov 22, 2010	19.39	19.39	18.95	19.25	54,433,384	-0.23(-1.17%)
Nov 19, 2010	19.29	19.49	19.16	19.48	41,015,968	+0.22(+1.12%)
Nov 18, 2010	19.22	19.46	19.22	19.27	41,646,648	+0.28(+1.45%)
Nov 17, 2010	19.06	19.12	18.93	18.99	30,193,006	-0.06(-0.31%)
Nov 16, 2010	19.39	19.41	18.93	19.05	61,688,436	-0.46(-2.34%)
Nov 15, 2010	19.49	19.73	19.43	19.51	32,598,784	-0.01(-0.06%)
Nov 12, 2010	19.52	19.69	19.35	19.52	40,227,700	-0.12(-0.61%)
Nov 11, 2010	19.75	19.84	19.48	19.64	38,811,232	-0.24(-1.21%)
Nov 10, 2010	19.99	20.02	19.66	19.88	41,362,700	-0.08(-0.42%)
Nov 09, 2010	20.20	20.20	19.87	19.96	41,563,036	-0.22(-1.07%)
Nov 08, 2010	19.96	20.23	19.96	20.18	39,768,772	+0.08(+0.42%)
Nov 05, 2010	19.84	20.25	19.83	20.09	58,134,416	+0.26(+1.33%)
Nov 04, 2010	19.46	19.93	19.43	19.83	72,598,680	+0.54(+2.80%)
Nov 03, 2010	19.17	19.34	19.07	19.29	54,735,716	+0.14(+0.75%)
Nov 02, 2010	19.16	19.30	19.07	19.15	42,005,276	-0.01(-0.06%)
Nov 01, 2010	19.33	19.43	19.07	19.16	43,990,496	-0.08(-0.44%)
Oct 29, 2010	19.30	19.37	19.19	19.24	31,781,898	-0.07(-0.37%)
Oct 28, 2010	19.48	19.57	19.25	19.31	36,841,908	-0.04(-0.19%)
Oct 27, 2010	19.29	19.39	19.21	19.35	42,135,700	+0.06(+0.31%)
Oct 25, 2010	19.53	19.60	19.29	19.29	44,569,768	+0.01(+0.03%)
Oct 22, 2010	19.35	19.46	19.23	19.28	26,076,544	-0.05(-0.28%)
Oct 21, 2010	19.33	19.66	19.24	19.34	49,510,132	+0.06(+0.31%)
Oct 20, 2010	19.45	19.46	19.07	19.28	57,960,776	-0.02(-0.12%)
Oct 19, 2010	19.34	19.53	19.19	19.30	61,725,144	-0.22(-1.11%)
Oct 18, 2010	19.59	19.63	19.34	19.52	56,213,236	-0.06(-0.31%)
Oct 15, 2010	20.16	20.17	19.40	19.58	170,805,616	-1.03(-5.01%)
Oct 14, 2010	20.89	20.89	20.38	20.61	48,148,592	-0.04(-0.17%)
Oct 13, 2010	20.78	21.01	20.64	20.65	50,618,496	+0.00(+0.00%)
Oct 12, 2010	20.38	20.78	20.35	20.65	53,920,512	+0.28(+1.36%)
Oct 11, 2010	20.71	20.73	20.32	20.37	43,512,436	-0.19(-0.93%)
Oct 08, 2010	20.56	20.77	20.46	20.56	42,916,288	+0.08(+0.41%)
Oct 07, 2010	20.42	20.56	20.24	20.48	15,939	+0.18(+0.89%)
Oct 06, 2010	19.81	20.42	19.77	20.30	61,604,828	+0.47(+2.36%)
Oct 05, 2010	19.52	19.91	19.45	19.83	239,073	+0.49(+2.55%)
Oct 04, 2010	19.59	19.66	19.22	19.34	38,152,864	-0.31(-1.59%)
Oct 01, 2010	19.65	19.85	19.53	19.65	40,322,940	+0.13(+0.66%)
Sep 30, 2010	19.51	20.05	19.40	19.52	49,078,332	-0.13(-0.65%)
Sep 29, 2010	19.63	19.77	19.51	19.65	23,050	-0.10(-0.49%)
Sep 28, 2010	19.73	19.84	19.39	19.75	46,605	+0.01(+0.06%)
Sep 27, 2010	20.00	20.00	19.70	19.73	33,773,080	-0.28(-1.38%)
Sep 24, 2010	19.61	20.01	19.58	20.01	70,791,152	+0.62(+3.22%)
Sep 23, 2010	19.39	19.69	19.28	19.39	44,149,456	-0.43(-2.18%)
Sep 22, 2010	19.83	20.02	19.70	19.82	39,476,172	-0.02(-0.12%)
Sep 21, 2010	19.84	20.06	19.72	19.84	1,373	-0.04(-0.18%)
Sep 20, 2010	19.54	19.94	19.49	19.88	38,498,828	+0.31(+1.60%)
Sep 17, 2010	19.57	19.72	19.31	19.57	60,359,924	+0.63(+3.33%)
Sep 15, 2010	18.62	19.09	18.51	18.94	59,158,004	+0.21(+1.11%)
Sep 14, 2010	18.75	18.87	18.67	18.73	86,359	-0.10(-0.55%)
Sep 13, 2010	18.76	18.90	18.60	18.83	48,462,204	+0.31(+1.69%)
Sep 10, 2010	18.50	18.63	18.32	18.52	40,244,404	+0.08(+0.44%)
Sep 09, 2010	18.44	18.54	18.33	18.44	3,451	+0.24(+1.34%)
Sep 08, 2010	17.83	18.30	17.75	18.19	92,634	+0.30(+1.68%)
Sep 07, 2010	17.71	17.96	17.63	17.89	49,872	+0.05(+0.31%)
Sep 03, 2010	17.83	18.03	17.61	17.84	55,520,900	+0.28(+1.60%)
Sep 02, 2010	17.50	17.61	17.31	17.56	149,991	+0.16(+0.93%)

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.