Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	16.17	17.15	16.15	16.84	14,898,372	+0.44(+2.68%)
Nov 29, 2010	16.26	16.48	15.99	16.40	10,990,897	-0.05(-0.30%)
Nov 26, 2010	16.28	16.51	16.24	16.45	2,390,323	+0.00(+0.00%)
Nov 24, 2010	16.35	16.45	16.45	16.45	15,021,656	+0.21(+1.29%)
Nov 23, 2010	16.17	16.36	16.10	16.24	8,790,987	-0.24(-1.46%)
Nov 22, 2010	16.35	16.53	16.27	16.48	8,663,643	-0.01(-0.06%)
Nov 19, 2010	16.49	16.53	16.25	16.49	8,018,899	-0.06(-0.36%)
Nov 18, 2010	16.31	16.61	16.30	16.55	14,994,235	+0.35(+2.16%)
Nov 17, 2010	16.25	16.29	16.07	16.20	8,585,829	-0.01(-0.06%)
Nov 16, 2010	16.55	16.70	16.07	16.21	15,630,048	-0.51(-3.05%)
Nov 15, 2010	16.70	16.95	16.55	16.72	10,759,690	+0.10(+0.60%)
Nov 12, 2010	16.79	16.96	16.52	16.62	11,164,075	-0.35(-2.06%)
Nov 11, 2010	16.53	17.16	16.53	16.97	13,488,883	+0.15(+0.89%)
Nov 10, 2010	16.38	16.91	16.37	16.82	11,310,523	+0.46(+2.81%)
Nov 09, 2010	16.83	16.86	16.29	16.36	12,179,723	-0.46(-2.73%)
Nov 08, 2010	16.94	17.10	16.79	16.82	8,506,007	-0.19(-1.12%)
Nov 05, 2010	17.73	17.75	16.79	17.01	17,673,214	-0.65(-3.68%)
Nov 04, 2010	17.60	17.72	17.40	17.66	8,993,522	+0.37(+2.14%)
Nov 03, 2010	17.32	17.37	16.93	17.29	7,665,854	-0.06(-0.35%)
Nov 02, 2010	17.26	17.40	17.01	17.35	11,922,516	+0.29(+1.70%)
Nov 01, 2010	17.12	17.50	16.95	17.06	9,050,452	+0.13(+0.77%)
Oct 29, 2010	16.82	17.09	16.80	16.93	6,945,420	+0.07(+0.42%)
Oct 28, 2010	17.03	17.07	16.74	16.86	7,609,504	+0.03(+0.18%)
Oct 27, 2010	16.92	16.96	16.63	16.83	8,689,211	-0.43(-2.49%)
Oct 25, 2010	17.36	17.61	17.24	17.26	7,179,094	+0.08(+0.47%)
Oct 22, 2010	17.40	17.40	17.09	17.18	5,241,705	-0.09(-0.52%)
Oct 21, 2010	17.63	17.70	16.98	17.27	9,195,427	-0.23(-1.31%)
Oct 20, 2010	17.23	17.60	17.17	17.50	11,990,238	+0.38(+2.22%)
Oct 19, 2010	17.22	17.33	16.92	17.12	9,745,739	-0.37(-2.12%)
Oct 18, 2010	17.61	17.61	17.38	17.49	7,084,470	-0.05(-0.29%)
Oct 15, 2010	17.76	17.83	17.40	17.54	9,990,259	+0.01(+0.06%)
Oct 14, 2010	17.81	17.86	17.41	17.53	9,103,684	-0.33(-1.85%)
Oct 13, 2010	18.00	18.20	17.80	17.86	11,171,265	-0.04(-0.22%)
Oct 12, 2010	17.46	17.93	17.24	17.90	9,041,720	+0.39(+2.23%)
Oct 11, 2010	17.44	17.57	17.14	17.51	6,107,089	+0.28(+1.63%)
Oct 08, 2010	17.23	17.64	16.85	17.23	11,439,107	+0.25(+1.47%)
Oct 07, 2010	17.19	17.24	16.76	16.98	7,694,908	-0.12(-0.70%)
Oct 06, 2010	16.66	17.12	16.59	17.10	15,225,377	+0.44(+2.64%)
Oct 05, 2010	16.58	17.42	16.53	16.66	22,714,208	+0.27(+1.65%)
Oct 04, 2010	16.32	16.39	15.97	16.39	12,959,630	+0.01(+0.06%)
Oct 01, 2010	16.38	16.39	15.89	16.38	10,470,622	+0.52(+3.26%)
Sep 30, 2010	15.86	16.23	15.69	15.86	32,270	+0.04(+0.27%)
Sep 29, 2010	15.92	15.94	15.62	15.82	6,664,756	-0.21(-1.31%)
Sep 28, 2010	15.96	16.13	15.54	16.03	8,657,463	+0.13(+0.82%)
Sep 27, 2010	16.13	16.13	15.77	15.90	9,029,730	-0.27(-1.67%)
Sep 24, 2010	15.64	16.20	15.61	16.17	11,342,580	+0.76(+4.93%)
Sep 23, 2010	15.41	15.77	14.96	15.41	493	+0.16(+1.05%)
Sep 22, 2010	15.54	15.66	15.14	15.25	13,412,979	-0.36(-2.31%)
Sep 21, 2010	15.76	15.78	15.39	15.61	9,604,602	-0.10(-0.64%)
Sep 20, 2010	15.17	15.77	15.09	15.71	6,990,537	+0.59(+3.90%)
Sep 17, 2010	15.12	15.38	14.80	15.12	15,327,935	-0.47(-3.01%)
Sep 15, 2010	15.55	15.60	15.26	15.59	9,859,663	-0.13(-0.83%)
Sep 14, 2010	15.70	15.85	15.41	15.72	6,347,240	-0.01(-0.06%)
Sep 13, 2010	15.69	15.86	15.47	15.73	8,176,309	+0.23(+1.48%)
Sep 10, 2010	15.09	15.59	15.03	15.50	9,194,530	+0.45(+2.99%)
Sep 09, 2010	15.12	15.27	15.03	15.05	7,208,884	+0.14(+0.94%)
Sep 08, 2010	14.70	15.01	14.66	14.91	8,620,025	+0.17(+1.15%)
Sep 07, 2010	15.08	15.17	14.65	14.74	725	-0.49(-3.22%)
Sep 03, 2010	15.22	15.39	15.03	15.23	7,103,264	+0.28(+1.87%)
Sep 02, 2010	14.64	15.02	14.64	14.95	361	+0.36(+2.47%)

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.