Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	19.59	19.86	19.58	19.70	21,734,348	-0.29(-1.45%)
Nov 29, 2010	19.88	20.03	19.70	19.99	24,322,094	-0.17(-0.83%)
Nov 26, 2010	20.17	20.31	20.09	20.16	7,421,950	-0.27(-1.30%)
Nov 24, 2010	20.29	20.42	20.42	20.42	12,094,824	+0.29(+1.42%)
Nov 23, 2010	20.31	20.35	20.05	20.14	19,363,040	-0.37(-1.80%)
Nov 22, 2010	20.41	20.58	20.20	20.51	13,303,277	-0.19(-0.93%)
Nov 19, 2010	20.52	20.70	20.35	20.70	11,083,265	-0.09(-0.43%)
Nov 18, 2010	20.75	20.87	20.68	20.79	11,434,671	+0.30(+1.47%)
Nov 17, 2010	20.39	20.64	20.37	20.49	13,436,836	-0.09(-0.43%)
Nov 16, 2010	20.93	20.93	20.35	20.58	20,574,754	-0.86(-4.00%)
Nov 15, 2010	21.47	21.49	21.18	21.43	13,625,470	+0.26(+1.24%)
Nov 12, 2010	21.35	21.50	21.09	21.17	13,340,487	-0.34(-1.58%)
Nov 11, 2010	21.32	21.58	21.31	21.51	15,894,597	+0.07(+0.34%)
Nov 10, 2010	21.30	21.45	21.03	21.44	23,779,498	+0.26(+1.23%)
Nov 09, 2010	21.77	21.85	21.12	21.18	33,448,896	-0.06(-0.30%)
Nov 08, 2010	21.26	21.35	21.13	21.24	19,293,830	-0.33(-1.51%)
Nov 05, 2010	21.45	21.66	21.35	21.57	18,489,390	-0.06(-0.27%)
Nov 04, 2010	21.26	21.65	21.16	21.63	33,068,266	+0.76(+3.63%)
Nov 03, 2010	20.99	21.04	20.64	20.87	32,879,498	+0.47(+2.29%)
Nov 02, 2010	20.33	20.53	20.27	20.40	20,783,928	+0.32(+1.59%)
Nov 01, 2010	20.19	20.28	20.00	20.08	11,855,443	-0.01(-0.07%)
Oct 29, 2010	19.98	20.19	19.92	20.09	10,848,972	+0.10(+0.49%)
Oct 28, 2010	20.02	20.37	19.80	20.00	34,866,364	+0.25(+1.25%)
Oct 27, 2010	19.78	19.83	19.49	19.75	24,587,754	-0.05(-0.27%)
Oct 25, 2010	20.00	20.05	19.80	19.80	10,779,183	-0.14(-0.72%)
Oct 22, 2010	19.98	20.19	19.81	19.95	13,854,487	-0.07(-0.37%)
Oct 21, 2010	20.13	20.30	19.92	20.02	15,321,764	-0.22(-1.09%)
Oct 20, 2010	20.16	20.43	20.14	20.24	14,190,887	+0.08(+0.39%)
Oct 19, 2010	19.90	20.37	19.89	20.16	20,491,940	-0.27(-1.33%)
Oct 18, 2010	20.03	20.56	19.92	20.43	21,574,930	+0.43(+2.14%)
Oct 15, 2010	20.15	20.25	19.90	20.01	18,336,604	-0.20(-0.98%)
Oct 14, 2010	20.27	20.38	20.17	20.20	13,708,821	-0.19(-0.94%)
Oct 13, 2010	20.39	20.56	20.32	20.39	14,121,944	+0.07(+0.36%)
Oct 12, 2010	20.06	20.45	19.97	20.32	16,944,492	+0.01(+0.05%)
Oct 11, 2010	20.35	20.45	20.28	20.31	10,989,315	-0.33(-1.62%)
Oct 08, 2010	20.65	20.68	20.39	20.65	12,199,265	+0.20(+0.96%)
Oct 07, 2010	20.57	20.72	20.36	20.45	852	-0.04(-0.22%)
Oct 06, 2010	20.51	20.57	20.33	20.49	13,535,397	+0.14(+0.68%)
Oct 05, 2010	20.27	20.45	20.15	20.36	20,661	+0.25(+1.25%)
Oct 04, 2010	20.42	20.47	20.06	20.10	20,626,506	-0.56(-2.69%)
Oct 01, 2010	20.66	20.69	20.55	20.66	42,010,396	+0.38(+1.89%)
Sep 30, 2010	20.18	20.34	19.87	20.28	46,146,972	+0.58(+2.92%)
Sep 29, 2010	19.35	19.85	19.54	19.70	18,978	+0.35(+1.81%)
Sep 28, 2010	18.83	19.60	18.65	19.35	28,673	+0.29(+1.50%)
Sep 27, 2010	18.91	19.13	18.83	19.07	20,455,066	+0.12(+0.65%)
Sep 24, 2010	18.84	18.98	18.82	18.94	13,208,574	+0.16(+0.87%)
Sep 23, 2010	18.70	18.89	18.64	18.78	1,723	+0.02(+0.11%)
Sep 22, 2010	18.88	19.04	18.75	18.76	12,842,792	-0.25(-1.30%)
Sep 21, 2010	19.10	19.20	18.89	19.01	544	-0.04(-0.23%)
Sep 20, 2010	18.89	19.10	18.76	19.05	17,094,664	+0.32(+1.71%)
Sep 17, 2010	18.73	18.84	18.46	18.73	14,056,494	-0.07(-0.39%)
Sep 15, 2010	18.75	18.84	18.60	18.80	13,865,707	-0.17(-0.88%)
Sep 14, 2010	18.96	19.13	18.94	18.97	1,346	+0.08(+0.44%)
Sep 13, 2010	18.89	18.99	18.78	18.89	17,358,416	+0.06(+0.34%)
Sep 10, 2010	18.69	18.86	18.62	18.82	15,646,171	+0.10(+0.53%)
Sep 09, 2010	19.03	19.05	18.60	18.73	3,354	-0.17(-0.91%)
Sep 08, 2010	18.86	19.00	18.82	18.90	15,354	+0.58(+3.17%)
Sep 07, 2010	18.57	18.59	18.29	18.32	4,873	-0.12(-0.64%)
Sep 03, 2010	18.08	18.43	18.08	18.43	19,443,126	+0.42(+2.35%)
Sep 02, 2010	17.74	18.01	17.74	18.01	10,734	+0.20(+1.13%)

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.