Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	22.19	22.41	22.10	22.27	2,358,226	-0.22(-0.98%)
Nov 29, 2010	22.12	22.58	22.00	22.49	1,139,743	+0.26(+1.17%)
Nov 26, 2010	22.33	22.58	22.15	22.23	418,748	-0.44(-1.94%)
Nov 25, 2010	22.56	22.80	22.50	22.67	224,175	-0.08(-0.35%)
Nov 24, 2010	22.35	22.75	22.33	22.75	726,870	+0.42(+1.88%)
Nov 23, 2010	22.46	22.52	22.02	22.33	885,288	-0.30(-1.33%)
Nov 22, 2010	22.44	22.76	22.40	22.63	1,179,326	-0.02(-0.09%)
Nov 19, 2010	22.68	22.81	22.50	22.65	3,311,300	-0.21(-0.92%)
Nov 18, 2010	22.37	22.94	22.35	22.86	1,245,348	+0.51(+2.28%)
Nov 17, 2010	21.81	22.43	21.81	22.35	655,212	+0.36(+1.64%)
Nov 16, 2010	22.07	22.26	21.80	21.99	800,079	-0.33(-1.48%)
Nov 15, 2010	22.29	22.67	22.27	22.32	1,180,703	-0.01(-0.04%)
Nov 12, 2010	22.50	22.60	22.04	22.33	2,837,261	-0.44(-1.93%)
Nov 11, 2010	22.80	22.95	22.68	22.77	2,247,917	-0.28(-1.21%)
Nov 10, 2010	23.00	23.10	22.63	23.05	2,042,516	-0.12(-0.52%)
Nov 09, 2010	23.26	23.50	23.05	23.17	1,441,667	-0.07(-0.30%)
Nov 08, 2010	23.40	23.60	22.98	23.24	1,559,527	-0.38(-1.61%)
Nov 05, 2010	23.77	23.95	23.37	23.62	628,187	-0.26(-1.09%)
Nov 04, 2010	23.50	23.96	23.43	23.88	1,129,914	+0.59(+2.53%)
Nov 03, 2010	23.19	23.35	22.78	23.29	1,675,210	+0.04(+0.17%)
Nov 02, 2010	23.42	23.44	23.12	23.25	631,340	-0.18(-0.77%)
Nov 01, 2010	23.25	23.48	23.13	23.43	1,038,945	+0.20(+0.86%)
Oct 29, 2010	23.00	23.27	22.98	23.23	816,433	+0.06(+0.26%)
Oct 28, 2010	23.37	23.46	23.04	23.17	801,004	-0.31(-1.32%)
Oct 27, 2010	23.06	23.50	23.06	23.48	1,673,438	+0.41(+1.78%)
Oct 25, 2010	23.19	23.28	22.98	23.07	497,997	-0.15(-0.65%)
Oct 22, 2010	23.08	23.23	22.95	23.22	598,085	+0.14(+0.61%)
Oct 21, 2010	22.81	23.21	22.81	23.08	1,078,960	+0.17(+0.74%)
Oct 20, 2010	22.51	22.93	22.23	22.91	1,346,388	+0.11(+0.48%)
Oct 19, 2010	22.80	23.37	22.62	22.80	1,400,987	-0.23(-1.00%)
Oct 18, 2010	22.71	23.14	22.57	23.03	1,220,635	+0.23(+1.01%)
Oct 15, 2010	22.55	22.90	22.45	22.80	1,565,616	+0.29(+1.29%)
Oct 14, 2010	22.60	22.75	22.50	22.51	1,450,866	-0.10(-0.44%)
Oct 13, 2010	22.19	22.76	22.05	22.61	1,388,573	+0.48(+2.17%)
Oct 12, 2010	21.66	22.17	21.65	22.13	1,301,318	+0.22(+1.00%)
Oct 08, 2010	21.00	21.98	20.81	21.91	1,899,610	+0.90(+4.28%)
Oct 07, 2010	20.71	21.02	20.52	21.01	1,419,772	+0.25(+1.20%)
Oct 06, 2010	20.73	20.80	20.56	20.76	600,820	-0.04(-0.19%)
Oct 05, 2010	20.67	20.85	20.58	20.80	973,780	+0.13(+0.63%)
Oct 04, 2010	20.67	20.75	20.52	20.67	890,030	+0.01(+0.05%)
Oct 01, 2010	20.75	20.84	20.51	20.66	1,218,684	+0.04(+0.19%)
Sep 30, 2010	20.64	20.85	20.54	20.62	1,820,649	+0.00(+0.00%)
Sep 29, 2010	20.20	20.76	20.19	20.62	2,633,166	+0.47(+2.33%)
Sep 28, 2010	19.71	20.17	19.71	20.15	1,481,142	+0.30(+1.51%)
Sep 27, 2010	19.66	19.94	19.61	19.85	1,114,131	+0.12(+0.61%)
Sep 24, 2010	19.42	19.75	19.31	19.73	1,048,163	+0.31(+1.60%)
Sep 23, 2010	19.45	19.61	19.26	19.42	1,121,064	-0.03(-0.15%)
Sep 22, 2010	19.56	19.72	19.45	19.45	614,338	-0.16(-0.82%)
Sep 21, 2010	19.60	19.75	19.48	19.61	1,386,185	+0.03(+0.15%)
Sep 20, 2010	19.34	19.68	19.25	19.58	1,421,981	+0.08(+0.41%)
Sep 17, 2010	19.46	19.50	19.21	19.50	2,930,765	+0.16(+0.83%)
Sep 15, 2010	19.15	19.34	19.10	19.34	854,601	+0.21(+1.10%)
Sep 14, 2010	19.31	19.44	19.06	19.13	1,423,870	-0.32(-1.65%)
Sep 13, 2010	19.67	19.71	19.36	19.45	1,004,795	-0.24(-1.22%)
Sep 10, 2010	19.40	19.81	19.35	19.69	1,432,235	+0.31(+1.60%)
Sep 09, 2010	18.50	19.50	18.30	19.38	4,525,025	+0.35(+1.84%)
Sep 08, 2010	19.17	19.33	18.98	19.03	927,464	-0.25(-1.30%)
Sep 07, 2010	19.59	19.63	19.07	19.28	953,740	-0.35(-1.78%)
Sep 03, 2010	19.65	19.85	19.52	19.63	1,333,658	+0.01(+0.05%)
Sep 02, 2010	19.75	19.76	19.51	19.62	1,060,354	-0.06(-0.30%)

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.