Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	16.68	16.82	16.64	16.72	1,331,344	-0.11(-0.67%)
Nov 29, 2010	16.55	16.87	16.55	16.83	3,189,260	+0.20(+1.17%)
Nov 26, 2010	16.66	16.81	16.63	16.64	826,208	-0.15(-0.90%)
Nov 24, 2010	16.78	16.79	16.79	16.79	8,142,248	+0.19(+1.13%)
Nov 23, 2010	16.72	16.81	16.60	16.60	10,576,836	-0.29(-1.73%)
Nov 22, 2010	17.07	17.08	16.78	16.89	3,197,406	-0.29(-1.70%)
Nov 19, 2010	17.08	17.19	17.01	17.19	2,991,199	+0.00(+0.00%)
Nov 18, 2010	17.37	17.41	17.16	17.19	10,223,952	+0.12(+0.70%)
Nov 17, 2010	17.38	17.38	17.01	17.07	4,505,888	-0.29(-1.69%)
Nov 16, 2010	17.56	17.56	17.15	17.36	14,182,791	-0.29(-1.66%)
Nov 15, 2010	17.68	17.91	17.65	17.65	5,914,161	+0.11(+0.64%)
Nov 12, 2010	17.77	17.87	17.49	17.54	7,163,113	-0.39(-2.20%)
Nov 11, 2010	17.87	18.02	17.77	17.93	2,910,025	-0.11(-0.59%)
Nov 10, 2010	17.75	18.06	17.58	18.04	16,545,508	+0.29(+1.64%)
Nov 09, 2010	18.12	18.17	17.65	17.75	8,285,052	-0.32(-1.75%)
Nov 08, 2010	18.17	18.19	17.89	18.07	9,899,538	-0.11(-0.58%)
Nov 05, 2010	17.80	18.53	17.76	18.17	30,742,174	+0.43(+2.41%)
Nov 04, 2010	17.42	17.83	17.30	17.74	19,053,082	+0.58(+3.37%)
Nov 03, 2010	16.89	17.17	16.84	17.16	7,229,728	+0.32(+1.87%)
Nov 02, 2010	16.98	17.03	16.78	16.85	2,252,402	-0.04(-0.22%)
Nov 01, 2010	17.06	17.07	16.65	16.89	6,038,680	-0.08(-0.49%)
Oct 29, 2010	16.94	17.03	16.92	16.97	2,030,564	-0.02(-0.09%)
Oct 28, 2010	17.20	17.20	16.89	16.98	3,634,233	-0.04(-0.26%)
Oct 27, 2010	16.91	17.15	16.89	17.03	8,047,985	+0.06(+0.33%)
Oct 25, 2010	17.29	17.33	16.94	16.97	3,586,874	-0.16(-0.94%)
Oct 22, 2010	17.15	17.24	17.04	17.13	3,654,980	+0.03(+0.20%)
Oct 21, 2010	17.14	17.36	16.96	17.10	8,163,914	+0.03(+0.20%)
Oct 20, 2010	17.12	17.13	16.79	17.07	17,990,048	-0.13(-0.74%)
Oct 19, 2010	17.15	17.58	17.08	17.19	9,212,104	-0.06(-0.35%)
Oct 18, 2010	16.86	17.38	16.86	17.25	5,339,788	+0.38(+2.27%)
Oct 15, 2010	17.42	17.42	16.69	16.87	10,288,175	-0.44(-2.52%)
Oct 14, 2010	17.61	17.61	17.07	17.31	18,060,932	-0.47(-2.62%)
Oct 13, 2010	18.04	18.11	17.71	17.77	15,845,956	-0.13(-0.71%)
Oct 12, 2010	17.61	17.95	17.54	17.90	3,258,137	+0.23(+1.32%)
Oct 11, 2010	17.71	17.74	17.57	17.67	2,209,998	-0.01(-0.04%)
Oct 08, 2010	17.68	17.79	17.56	17.68	3,030,309	-0.04(-0.21%)
Oct 07, 2010	17.92	17.98	17.57	17.71	4,051,014	-0.08(-0.42%)
Oct 06, 2010	17.80	17.95	17.74	17.79	4,462,241	-0.07(-0.38%)
Oct 05, 2010	17.55	17.95	17.51	17.86	23,168,264	+0.51(+2.95%)
Oct 04, 2010	17.49	17.58	17.27	17.35	5,593,100	-0.06(-0.35%)
Oct 01, 2010	17.41	17.53	17.23	17.41	8,179,017	+0.17(+0.96%)
Sep 30, 2010	17.33	17.58	17.21	17.24	4,403,286	+0.05(+0.31%)
Sep 29, 2010	17.18	17.35	17.07	17.19	5,523,736	-0.08(-0.48%)
Sep 28, 2010	17.28	17.29	17.01	17.27	3,950,780	+0.06(+0.35%)
Sep 27, 2010	17.53	17.53	17.16	17.21	1,435,978	-0.27(-1.55%)
Sep 24, 2010	17.28	17.50	17.19	17.48	3,290,488	+0.48(+2.83%)
Sep 23, 2010	17.16	17.41	16.95	17.00	6,699,875	-0.31(-1.78%)
Sep 22, 2010	17.55	17.69	17.27	17.31	2,349,099	-0.31(-1.75%)
Sep 21, 2010	17.88	18.00	17.60	17.62	7,721,748	-0.23(-1.30%)
Sep 20, 2010	17.52	17.92	17.47	17.85	3,486,188	+0.40(+2.28%)
Sep 17, 2010	17.45	17.71	17.42	17.45	9,986,712	-0.22(-1.26%)
Sep 15, 2010	17.50	17.73	17.40	17.67	4,091,868	+0.00(+0.00%)
Sep 14, 2010	17.82	17.84	17.55	17.67	3,257,478	-0.20(-1.13%)
Sep 13, 2010	17.70	17.97	17.70	17.88	2,051,735	+0.50(+2.85%)
Sep 10, 2010	17.44	17.49	17.33	17.38	1,494,145	+0.01(+0.04%)
Sep 09, 2010	17.49	17.62	17.26	17.37	10,716,317	+0.28(+1.62%)
Sep 08, 2010	16.91	17.25	16.91	17.10	1,262,474	+0.23(+1.33%)
Sep 07, 2010	17.17	17.20	16.83	16.87	2,477,274	-0.48(-2.77%)
Sep 03, 2010	17.32	17.49	17.19	17.35	2,045,132	+0.30(+1.76%)
Sep 02, 2010	16.91	17.08	16.84	17.05	1,338,755	+0.19(+1.16%)

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.