Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	15.69	15.90	15.67	15.77	481,753	-0.36(-2.22%)
Nov 29, 2010	16.10	16.18	15.89	16.13	608,053	-0.41(-2.50%)
Nov 26, 2010	16.47	16.60	16.43	16.54	511,662	-0.24(-1.42%)
Nov 24, 2010	16.72	16.78	16.78	16.78	207,349	+0.09(+0.55%)
Nov 23, 2010	16.88	16.93	16.63	16.69	418,579	-0.72(-4.11%)
Nov 22, 2010	17.38	17.49	17.18	17.40	345,717	-0.26(-1.47%)
Nov 19, 2010	17.49	17.68	17.43	17.66	166,218	+0.13(+0.76%)
Nov 18, 2010	17.45	17.58	17.44	17.53	594,933	+0.46(+2.67%)
Nov 17, 2010	17.04	17.17	17.02	17.07	295,986	+0.12(+0.70%)
Nov 16, 2010	17.30	17.31	16.84	16.95	1,751,006	-0.50(-2.89%)
Nov 15, 2010	17.66	17.69	17.46	17.46	511,816	-0.02(-0.12%)
Nov 12, 2010	17.62	17.72	17.35	17.48	327,876	-0.18(-1.03%)
Nov 11, 2010	17.66	17.68	17.52	17.66	295,743	-0.32(-1.79%)
Nov 10, 2010	17.97	18.00	17.65	17.98	1,060,975	+0.01(+0.04%)
Nov 09, 2010	18.31	18.38	17.90	17.98	484,840	-0.21(-1.16%)
Nov 08, 2010	18.14	18.22	18.03	18.19	165,446	-0.15(-0.84%)
Nov 05, 2010	18.38	18.47	18.24	18.34	554,154	-0.24(-1.28%)
Nov 04, 2010	18.58	18.64	18.46	18.58	440,229	+0.43(+2.36%)
Nov 03, 2010	18.05	18.20	17.87	18.15	477,221	+0.12(+0.66%)
Nov 02, 2010	18.04	18.10	17.98	18.03	121,864	+0.40(+2.27%)
Nov 01, 2010	17.72	17.82	17.54	17.63	328,559	-0.12(-0.67%)
Oct 29, 2010	17.75	17.85	17.65	17.75	157,797	-0.04(-0.20%)
Oct 28, 2010	17.83	17.83	17.68	17.79	277,035	+0.21(+1.20%)
Oct 27, 2010	17.68	17.71	17.43	17.58	223,975	-0.39(-2.15%)
Oct 25, 2010	18.13	18.20	17.96	17.96	164,051	+0.05(+0.27%)
Oct 22, 2010	18.02	18.03	17.86	17.91	180,536	+0.06(+0.31%)
Oct 21, 2010	17.99	18.14	17.74	17.86	294,507	+0.09(+0.51%)
Oct 20, 2010	17.54	17.87	17.54	17.77	1,297,002	+0.42(+2.43%)
Oct 19, 2010	17.50	17.59	17.24	17.35	1,127,756	-0.49(-2.75%)
Oct 18, 2010	17.71	17.96	17.70	17.84	249,651	+0.04(+0.20%)
Oct 15, 2010	17.98	17.98	17.71	17.80	267,671	-0.09(-0.51%)
Oct 14, 2010	17.87	17.94	17.77	17.89	296,603	+0.19(+1.07%)
Oct 13, 2010	17.65	17.87	17.62	17.70	638,479	+0.27(+1.53%)
Oct 12, 2010	17.25	17.45	17.09	17.44	136,832	+0.04(+0.24%)
Oct 11, 2010	17.46	17.50	17.33	17.39	99,874	-0.09(-0.52%)
Oct 08, 2010	17.49	17.51	17.32	17.49	110,471	+0.05(+0.28%)
Oct 07, 2010	17.61	17.63	17.27	17.44	376,511	+0.01(+0.04%)
Oct 06, 2010	17.37	17.46	17.33	17.43	384,545	+0.19(+1.10%)
Oct 05, 2010	17.03	17.28	17.00	17.24	212,089	+0.63(+3.80%)
Oct 04, 2010	16.71	16.80	16.53	16.61	256,972	-0.32(-1.91%)
Oct 01, 2010	16.93	17.03	16.78	16.93	414,930	+0.11(+0.67%)
Sep 30, 2010	17.02	17.12	16.67	16.82	730,802	-0.11(-0.62%)
Sep 29, 2010	16.93	17.00	16.82	16.93	106,282	-0.08(-0.49%)
Sep 28, 2010	16.86	17.04	16.62	17.01	565,554	+0.21(+1.25%)
Sep 27, 2010	16.88	16.89	16.78	16.80	160,186	-0.15(-0.91%)
Sep 24, 2010	16.71	16.97	16.71	16.95	321,053	+0.67(+4.13%)
Sep 23, 2010	16.28	16.46	16.22	16.28	393,378	-0.36(-2.15%)
Sep 22, 2010	16.71	16.81	16.57	16.64	590,891	+0.02(+0.13%)
Sep 21, 2010	16.63	16.78	16.42	16.62	351,594	+0.13(+0.77%)
Sep 20, 2010	16.24	16.51	16.20	16.49	70,952	+0.36(+2.26%)
Sep 17, 2010	16.13	16.26	16.03	16.13	72,812	-0.15(-0.90%)
Sep 15, 2010	16.15	16.28	16.11	16.27	748,401	+0.02(+0.13%)
Sep 14, 2010	16.06	16.34	15.97	16.25	244,326	+0.15(+0.96%)
Sep 13, 2010	16.02	16.12	16.01	16.10	548,263	+0.39(+2.50%)
Sep 10, 2010	15.68	15.78	15.66	15.71	247,401	+0.09(+0.58%)
Sep 09, 2010	15.74	15.78	15.53	15.61	114,041	+0.15(+0.95%)
Sep 08, 2010	15.48	15.59	15.42	15.47	288,269	+0.19(+1.24%)
Sep 07, 2010	15.42	15.45	15.28	15.28	399,648	-0.46(-2.94%)
Sep 03, 2010	15.71	15.81	15.61	15.74	118,864	+0.21(+1.35%)
Sep 02, 2010	15.45	15.53	15.38	15.53	358,521	+0.23(+1.51%)

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.