Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.93	14.10	13.93	14.02	10,455,664	+0.07(+0.48%)
Nov 29, 2010	13.91	13.96	13.88	13.95	6,181,486	+0.07(+0.50%)
Nov 26, 2010	13.94	13.97	13.88	13.88	3,497,424	-0.08(-0.55%)
Nov 24, 2010	13.85	13.96	13.96	13.96	8,372,010	+0.15(+1.06%)
Nov 23, 2010	13.76	13.82	13.72	13.81	10,403,968	+0.05(+0.39%)
Nov 22, 2010	13.70	13.77	13.62	13.76	14,038,080	+0.10(+0.73%)
Nov 19, 2010	13.67	13.67	13.61	13.66	7,118,999	-0.03(-0.23%)
Nov 18, 2010	13.83	13.84	13.63	13.69	12,177,320	-0.11(-0.78%)
Nov 17, 2010	13.67	13.80	13.65	13.80	11,901,444	+0.20(+1.47%)
Nov 16, 2010	13.73	13.77	13.56	13.60	14,145,323	-0.12(-0.90%)
Nov 15, 2010	13.82	13.88	13.70	13.72	8,654,702	-0.02(-0.11%)
Nov 12, 2010	13.81	13.91	13.73	13.73	6,904,508	-0.11(-0.77%)
Nov 11, 2010	13.80	13.88	13.77	13.84	8,079,467	+0.03(+0.21%)
Nov 10, 2010	13.76	13.84	13.73	13.81	9,023,451	+0.09(+0.67%)
Nov 09, 2010	13.77	13.82	13.71	13.72	10,795,863	-0.09(-0.67%)
Nov 08, 2010	13.82	13.84	13.69	13.81	9,456,105	+0.00(+0.00%)
Nov 05, 2010	13.85	13.86	13.73	13.81	9,950,542	-0.01(-0.06%)
Nov 04, 2010	13.67	13.84	13.57	13.82	13,718,974	+0.23(+1.70%)
Nov 03, 2010	13.69	13.69	13.53	13.59	9,108,799	-0.06(-0.45%)
Nov 02, 2010	13.69	13.69	13.58	13.65	8,885,661	+0.02(+0.17%)
Nov 01, 2010	13.70	13.73	13.53	13.63	11,672,191	-0.01(-0.06%)
Oct 29, 2010	13.56	13.68	13.47	13.63	17,289,334	+0.08(+0.63%)
Oct 28, 2010	13.56	13.60	13.30	13.55	37,400,164	-0.27(-1.95%)
Oct 27, 2010	13.93	13.94	13.71	13.82	13,604,895	-0.23(-1.65%)
Oct 25, 2010	14.03	14.10	13.98	14.05	7,029,690	+0.02(+0.17%)
Oct 22, 2010	14.10	14.11	13.98	14.03	6,439,927	-0.07(-0.49%)
Oct 21, 2010	14.06	14.11	14.03	14.10	8,533,239	+0.05(+0.33%)
Oct 20, 2010	14.03	14.10	13.99	14.05	13,739,547	+0.08(+0.55%)
Oct 19, 2010	13.89	14.00	13.89	13.97	13,953,519	+0.06(+0.44%)
Oct 18, 2010	13.87	13.94	13.87	13.91	8,787,678	+0.03(+0.22%)
Oct 15, 2010	13.83	13.92	13.81	13.88	8,817,132	+0.06(+0.45%)
Oct 14, 2010	13.91	13.96	13.82	13.82	12,012,430	-0.06(-0.44%)
Oct 13, 2010	13.97	13.97	13.88	13.88	9,404,019	-0.02(-0.11%)
Oct 12, 2010	13.70	13.92	13.70	13.90	12,756,701	+0.19(+1.41%)
Oct 11, 2010	13.69	13.75	13.66	13.70	8,060,267	+0.05(+0.34%)
Oct 08, 2010	13.66	13.71	13.60	13.66	9,041,336	+0.01(+0.06%)
Oct 07, 2010	13.73	13.73	13.61	13.65	2,463	-0.11(-0.78%)
Oct 06, 2010	13.68	13.76	13.62	13.76	9,377,548	+0.10(+0.73%)
Oct 05, 2010	13.65	13.66	13.54	13.66	12,734,866	+0.05(+0.34%)
Oct 04, 2010	13.53	13.66	13.46	13.61	12,485,107	+0.15(+1.09%)
Oct 01, 2010	13.46	13.66	13.46	13.46	14,469,403	-0.11(-0.81%)
Sep 30, 2010	13.57	13.78	13.54	13.57	134,784	-0.09(-0.66%)
Sep 29, 2010	13.68	13.69	13.58	13.66	20,430,090	+0.04(+0.33%)
Sep 28, 2010	13.74	13.74	13.58	13.62	48,583	-0.08(-0.60%)
Sep 27, 2010	13.72	13.77	13.66	13.70	13,930,770	+0.04(+0.27%)
Sep 24, 2010	13.70	13.71	13.58	13.66	14,479,118	+0.04(+0.27%)
Sep 23, 2010	13.63	13.66	13.43	13.63	2,855	+0.27(+2.00%)
Sep 22, 2010	13.32	13.44	13.30	13.36	12,794,386	+0.04(+0.28%)
Sep 21, 2010	13.44	13.46	13.30	13.32	348	-0.11(-0.83%)
Sep 20, 2010	13.32	13.43	13.29	13.43	11,812,032	+0.13(+0.95%)
Sep 17, 2010	13.31	13.36	13.29	13.31	10,369,478	-0.05(-0.39%)
Sep 15, 2010	13.30	13.37	13.29	13.36	10,909,035	+0.07(+0.50%)
Sep 14, 2010	13.29	13.35	13.20	13.29	6,429	+0.02(+0.17%)
Sep 13, 2010	13.14	13.28	13.09	13.27	11,998,084	+0.21(+1.59%)
Sep 10, 2010	13.10	13.12	13.01	13.06	13,816,979	-0.07(-0.51%)
Sep 09, 2010	13.21	13.21	13.09	13.13	10,171	-0.01(-0.11%)
Sep 08, 2010	13.14	13.16	13.03	13.14	243,485	+0.08(+0.63%)
Sep 07, 2010	13.10	13.13	13.00	13.06	890	-0.04(-0.28%)
Sep 03, 2010	13.18	13.20	13.00	13.10	14,898,261	-0.03(-0.23%)
Sep 02, 2010	13.03	13.16	13.00	13.13	24,862	+0.07(+0.51%)

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.