Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	15.90	16.32	15.78	16.05	15,576,416	+0.16(+1.02%)
Nov 29, 2010	16.28	16.37	15.75	15.89	15,866,459	-0.36(-2.23%)
Nov 26, 2010	16.44	16.45	16.04	16.25	8,685,430	+0.07(+0.42%)
Nov 24, 2010	16.25	16.18	16.18	16.18	13,217,021	+0.28(+1.73%)
Nov 23, 2010	15.84	16.34	15.81	15.90	17,785,994	-0.12(-0.74%)
Nov 22, 2010	15.66	16.11	15.62	16.02	14,616,571	+0.35(+2.23%)
Nov 19, 2010	15.45	15.74	15.37	15.67	9,978,946	+0.22(+1.42%)
Nov 18, 2010	15.63	15.75	15.44	15.45	10,195,240	+0.05(+0.32%)
Nov 17, 2010	15.12	15.60	15.02	15.40	15,176,396	+0.31(+2.07%)
Nov 16, 2010	15.27	15.56	14.94	15.09	14,053,556	-0.57(-3.63%)
Nov 15, 2010	15.71	15.77	15.39	15.66	12,421,254	+0.00(+0.00%)
Nov 12, 2010	15.46	15.80	15.39	15.66	17,210,522	+0.09(+0.56%)
Nov 11, 2010	15.47	15.68	15.26	15.57	11,751,662	+0.04(+0.24%)
Nov 10, 2010	15.83	16.00	15.46	15.54	19,623,476	-0.22(-1.43%)
Nov 09, 2010	16.09	16.09	15.63	15.76	12,105,074	-0.11(-0.67%)
Nov 08, 2010	15.87	16.02	15.67	15.87	10,520,644	-0.11(-0.70%)
Nov 05, 2010	16.08	16.27	15.94	15.98	12,009,894	+0.01(+0.04%)
Nov 04, 2010	15.42	16.15	15.37	15.97	18,366,364	+0.99(+6.63%)
Nov 03, 2010	15.02	15.07	14.72	14.98	10,701,024	-0.03(-0.21%)
Nov 02, 2010	15.11	15.23	14.80	15.01	13,231,197	+0.03(+0.21%)
Nov 01, 2010	14.92	15.16	14.83	14.98	13,074,194	+0.19(+1.27%)
Oct 29, 2010	14.52	14.96	14.43	14.79	14,304,379	+0.24(+1.63%)
Oct 28, 2010	14.70	14.79	14.27	14.55	16,747,258	+0.16(+1.09%)
Oct 27, 2010	14.25	14.50	14.07	14.40	16,716,307	+0.36(+2.54%)
Oct 25, 2010	13.96	14.34	13.95	14.04	13,300,206	+0.18(+1.31%)
Oct 22, 2010	13.95	14.00	13.74	13.86	11,876,073	-0.04(-0.31%)
Oct 21, 2010	14.09	14.14	13.69	13.90	14,908,256	-0.11(-0.80%)
Oct 20, 2010	14.24	14.36	13.97	14.02	21,480,460	-0.13(-0.93%)
Oct 19, 2010	14.77	14.87	14.04	14.15	30,118,020	-0.85(-5.67%)
Oct 18, 2010	15.15	15.37	14.96	15.00	13,406,672	-0.11(-0.74%)
Oct 15, 2010	15.19	15.24	14.92	15.11	10,677,524	+0.09(+0.58%)
Oct 14, 2010	15.24	15.44	14.87	15.02	14,743,256	-0.19(-1.23%)
Oct 13, 2010	15.69	15.74	15.17	15.21	14,746,574	-0.39(-2.48%)
Oct 12, 2010	15.45	15.67	15.35	15.60	11,214,322	+0.07(+0.44%)
Oct 11, 2010	15.25	15.79	15.24	15.53	18,830,154	+0.31(+2.01%)
Oct 08, 2010	15.22	15.31	14.89	15.22	14,216,337	+0.32(+2.14%)
Oct 07, 2010	14.65	14.99	14.53	14.90	1,920	+0.09(+0.63%)
Oct 06, 2010	14.67	14.83	14.43	14.81	15,756,250	+0.11(+0.77%)
Oct 05, 2010	14.54	14.81	14.42	14.70	17,388,886	+0.47(+3.34%)
Oct 04, 2010	14.19	14.23	13.75	14.22	18,466,626	-0.24(-1.69%)
Oct 01, 2010	14.47	14.62	14.40	14.47	12,926,356	+0.04(+0.25%)
Sep 30, 2010	14.43	14.62	14.19	14.43	11,118,554	-0.05(-0.33%)
Sep 29, 2010	14.27	14.52	14.23	14.48	9,309,098	+0.12(+0.87%)
Sep 28, 2010	14.22	14.40	13.97	14.35	13,535,032	+0.15(+1.06%)
Sep 27, 2010	14.29	14.35	14.13	14.20	8,137,235	-0.01(-0.09%)
Sep 24, 2010	14.18	14.37	14.07	14.22	11,715,217	+0.29(+2.11%)
Sep 23, 2010	13.92	14.19	13.52	13.92	21,283,462	+0.18(+1.27%)
Sep 22, 2010	13.59	13.81	13.40	13.75	18,411,748	+0.01(+0.05%)
Sep 21, 2010	13.80	13.89	13.52	13.74	12,160,907	-0.09(-0.63%)
Sep 20, 2010	13.61	13.89	13.47	13.83	11,696,919	+0.24(+1.77%)
Sep 17, 2010	13.59	13.68	13.36	13.59	11,560,449	+0.15(+1.14%)
Sep 15, 2010	13.41	13.52	13.34	13.44	8,679,820	-0.09(-0.69%)
Sep 14, 2010	13.32	13.82	13.17	13.53	16,344,629	+0.38(+2.85%)
Sep 13, 2010	13.16	13.29	13.09	13.15	8,803,723	+0.19(+1.45%)
Sep 10, 2010	12.84	13.06	12.72	12.97	7,582,849	+0.11(+0.82%)
Sep 09, 2010	12.98	13.02	12.72	12.86	8,187,115	+0.13(+1.03%)
Sep 08, 2010	12.69	13.01	12.60	12.73	3,419	-0.04(-0.29%)
Sep 07, 2010	12.94	13.09	12.73	12.77	3,827	-0.24(-1.87%)
Sep 03, 2010	13.14	13.29	12.94	13.01	12,043,753	+0.10(+0.77%)
Sep 02, 2010	12.72	12.95	12.57	12.91	3,124	+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.