Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	19.61	19.64	19.32	19.44	108,610	-0.36(-1.82%)
Nov 29, 2010	19.99	19.99	19.48	19.80	110,429	-0.29(-1.43%)
Nov 26, 2010	20.33	20.40	20.09	20.09	12,262	-0.44(-2.16%)
Nov 24, 2010	20.52	20.53	20.53	20.53	38,978	+0.46(+2.30%)
Nov 23, 2010	20.41	20.43	20.01	20.07	49,371	-0.69(-3.33%)
Nov 22, 2010	20.68	20.85	20.20	20.76	39,108	+0.02(+0.09%)
Nov 19, 2010	20.46	20.80	20.37	20.74	76,643	+0.30(+1.49%)
Nov 18, 2010	20.26	20.64	20.20	20.44	58,820	+0.46(+2.31%)
Nov 17, 2010	19.81	20.12	19.54	19.98	67,750	+0.27(+1.36%)
Nov 16, 2010	19.89	20.08	19.43	19.71	69,712	-0.46(-2.29%)
Nov 15, 2010	19.72	20.36	19.53	20.17	57,436	+0.55(+2.82%)
Nov 12, 2010	20.14	20.35	19.57	19.62	63,837	-0.82(-4.02%)
Nov 11, 2010	20.27	20.69	20.06	20.44	69,748	-0.06(-0.27%)
Nov 10, 2010	20.59	20.59	19.89	20.49	54,638	+0.12(+0.59%)
Nov 09, 2010	21.08	21.48	20.11	20.37	89,946	-0.77(-3.62%)
Nov 08, 2010	20.98	21.29	20.78	21.14	70,297	+0.04(+0.17%)
Nov 05, 2010	22.16	22.18	20.70	21.10	107,815	-1.08(-4.87%)
Nov 04, 2010	21.40	22.76	20.45	22.18	101,901	+1.47(+7.09%)
Nov 03, 2010	21.29	21.58	20.59	20.72	62,561	-0.47(-2.22%)
Nov 02, 2010	20.72	21.32	20.65	21.19	62,116	+0.81(+3.99%)
Nov 01, 2010	20.85	21.20	19.97	20.37	81,098	-0.32(-1.56%)
Oct 29, 2010	19.76	20.80	19.76	20.70	44,689	+0.81(+4.09%)
Oct 28, 2010	20.68	20.69	19.85	19.88	88,060	-0.53(-2.58%)
Oct 27, 2010	20.94	20.98	20.10	20.41	93,391	-0.79(-3.74%)
Oct 25, 2010	21.40	21.71	21.06	21.20	47,972	+0.22(+1.06%)
Oct 22, 2010	20.93	21.12	20.71	20.98	68,093	+0.30(+1.47%)
Oct 21, 2010	21.69	21.69	20.48	20.68	236,260	-1.49(-6.71%)
Oct 20, 2010	21.93	22.41	21.91	22.16	69,025	+0.42(+1.91%)
Oct 19, 2010	22.65	22.67	21.57	21.75	89,265	-1.27(-5.53%)
Oct 18, 2010	23.35	23.38	22.79	23.02	53,692	-0.18(-0.80%)
Oct 15, 2010	24.02	24.17	23.04	23.21	61,289	-0.37(-1.57%)
Oct 14, 2010	23.76	24.15	23.02	23.58	50,329	-0.18(-0.78%)
Oct 13, 2010	22.91	24.22	22.91	23.76	80,765	+1.02(+4.46%)
Oct 12, 2010	22.67	22.90	22.14	22.75	29,521	-0.06(-0.28%)
Oct 11, 2010	22.84	23.41	22.73	22.81	59,926	-0.11(-0.48%)
Oct 08, 2010	21.73	23.00	21.73	22.92	97,751	+1.26(+5.84%)
Oct 07, 2010	22.62	22.62	21.52	21.66	42,165	-0.75(-3.34%)
Oct 06, 2010	22.11	22.52	21.99	22.41	41,011	+0.30(+1.38%)
Oct 05, 2010	21.58	22.34	21.50	22.10	43,788	+0.75(+3.50%)
Oct 04, 2010	21.33	21.44	21.10	21.35	55,784	+0.00(+0.00%)
Oct 01, 2010	21.54	21.71	21.23	21.35	45,232	+0.13(+0.61%)
Sep 30, 2010	21.62	21.71	20.92	21.22	53,658	-0.20(-0.95%)
Sep 29, 2010	20.98	21.59	20.86	21.43	50,085	+0.38(+1.80%)
Sep 28, 2010	20.82	21.12	20.21	21.05	62,536	+0.37(+1.79%)
Sep 27, 2010	21.10	21.10	20.63	20.68	31,070	-0.36(-1.71%)
Sep 24, 2010	20.57	21.19	20.18	21.04	71,963	+0.92(+4.59%)
Sep 23, 2010	20.24	20.68	19.89	20.12	65,040	-0.40(-1.94%)
Sep 22, 2010	20.84	21.27	20.16	20.51	60,512	-0.50(-2.37%)
Sep 21, 2010	21.37	21.77	20.90	21.01	73,847	-0.45(-2.11%)
Sep 20, 2010	20.59	21.50	20.26	21.46	69,865	+0.98(+4.78%)
Sep 17, 2010	20.71	20.77	20.16	20.48	88,222	-0.28(-1.33%)
Sep 15, 2010	20.92	21.22	20.61	20.76	48,541	-0.30(-1.45%)
Sep 14, 2010	21.83	21.83	21.06	21.07	55,174	-0.68(-3.14%)
Sep 13, 2010	21.44	22.01	21.39	21.75	40,256	+0.54(+2.52%)
Sep 10, 2010	20.96	21.39	20.58	21.21	73,429	+0.27(+1.28%)
Sep 09, 2010	21.96	22.10	20.77	20.95	41,484	-0.66(-3.08%)
Sep 08, 2010	21.51	22.15	21.46	21.61	81,067	+0.08(+0.39%)
Sep 07, 2010	21.53	21.81	21.46	21.53	58,997	-0.15(-0.68%)
Sep 03, 2010	21.84	22.18	21.51	21.68	56,637	+0.20(+0.95%)
Sep 02, 2010	21.31	21.56	21.01	21.47	49,565	+0.20(+0.95%)

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.