Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	16.55	16.69	16.51	16.60	1,341,366	-0.11(-0.67%)
Nov 29, 2010	16.43	16.75	16.43	16.71	3,213,267	+0.19(+1.17%)
Nov 26, 2010	16.54	16.69	16.51	16.51	832,427	-0.15(-0.89%)
Nov 24, 2010	16.66	16.66	16.66	16.66	8,203,538	+0.19(+1.13%)
Nov 23, 2010	16.60	16.69	16.48	16.48	10,656,452	-0.29(-1.73%)
Nov 22, 2010	16.94	16.95	16.66	16.77	3,221,474	-0.29(-1.70%)
Nov 19, 2010	16.95	17.07	16.88	17.06	3,013,715	+0.00(+0.00%)
Nov 18, 2010	17.24	17.28	17.04	17.06	10,300,912	+0.12(+0.70%)
Nov 17, 2010	17.25	17.25	16.89	16.94	4,539,806	-0.29(-1.69%)
Nov 16, 2010	17.42	17.43	17.02	17.23	14,289,551	-0.29(-1.66%)
Nov 15, 2010	17.54	17.77	17.52	17.52	5,958,679	+0.11(+0.64%)
Nov 12, 2010	17.64	17.74	17.36	17.41	7,217,033	-0.39(-2.20%)
Nov 11, 2010	17.74	17.89	17.63	17.80	2,931,930	-0.11(-0.59%)
Nov 10, 2010	17.62	17.92	17.45	17.91	16,670,053	+0.29(+1.64%)
Nov 09, 2010	17.98	18.04	17.52	17.62	8,347,417	-0.31(-1.75%)
Nov 08, 2010	18.04	18.05	17.75	17.93	9,974,056	-0.10(-0.58%)
Nov 05, 2010	17.67	18.39	17.63	18.04	30,973,582	+0.42(+2.41%)
Nov 04, 2010	17.29	17.69	17.17	17.61	19,196,502	+0.57(+3.37%)
Nov 03, 2010	16.76	17.04	16.72	17.04	7,284,149	+0.31(+1.87%)
Nov 02, 2010	16.86	16.90	16.66	16.72	2,269,357	-0.04(-0.22%)
Nov 01, 2010	16.93	16.95	16.53	16.76	6,084,135	-0.08(-0.49%)
Oct 29, 2010	16.81	16.90	16.80	16.84	2,045,849	-0.01(-0.09%)
Oct 28, 2010	17.07	17.07	16.76	16.86	3,661,589	-0.04(-0.26%)
Oct 27, 2010	16.78	17.02	16.76	16.90	8,108,565	+0.06(+0.33%)
Oct 25, 2010	17.16	17.20	16.81	16.85	3,613,874	-0.16(-0.94%)
Oct 22, 2010	17.02	17.11	16.92	17.01	3,682,492	+0.03(+0.20%)
Oct 21, 2010	17.01	17.23	16.84	16.97	8,225,367	+0.03(+0.20%)
Oct 20, 2010	16.99	17.01	16.66	16.94	18,125,466	-0.13(-0.74%)
Oct 19, 2010	17.02	17.45	16.95	17.07	9,281,448	-0.06(-0.35%)
Oct 18, 2010	16.74	17.25	16.73	17.13	5,379,983	+0.38(+2.27%)
Oct 15, 2010	17.29	17.29	16.57	16.75	10,365,618	-0.43(-2.52%)
Oct 14, 2010	17.48	17.48	16.94	17.18	18,196,884	-0.46(-2.62%)
Oct 13, 2010	17.91	17.98	17.57	17.64	15,965,234	-0.13(-0.71%)
Oct 12, 2010	17.48	17.81	17.41	17.77	3,282,662	+0.23(+1.32%)
Oct 11, 2010	17.58	17.60	17.44	17.54	2,226,633	-0.01(-0.04%)
Oct 08, 2010	17.54	17.66	17.43	17.54	3,053,119	-0.04(-0.21%)
Oct 07, 2010	17.78	17.84	17.44	17.58	4,081,508	-0.07(-0.42%)
Oct 06, 2010	17.67	17.81	17.61	17.66	4,495,830	-0.07(-0.38%)
Oct 05, 2010	17.42	17.82	17.38	17.72	23,342,660	+0.51(+2.95%)
Oct 04, 2010	17.36	17.45	17.14	17.22	5,635,201	-0.06(-0.35%)
Oct 01, 2010	17.28	17.39	17.10	17.28	8,240,584	+0.16(+0.96%)
Sep 30, 2010	17.20	17.45	17.08	17.11	4,436,431	+0.05(+0.31%)
Sep 29, 2010	17.05	17.22	16.95	17.06	5,565,315	-0.08(-0.48%)
Sep 28, 2010	17.15	17.16	16.89	17.14	3,980,519	+0.06(+0.35%)
Sep 27, 2010	17.40	17.40	17.04	17.08	1,446,788	-0.27(-1.55%)
Sep 24, 2010	17.15	17.37	17.06	17.35	3,315,257	+0.48(+2.83%)
Sep 23, 2010	17.03	17.28	16.82	16.87	6,750,308	-0.31(-1.78%)
Sep 22, 2010	17.42	17.56	17.14	17.18	2,366,781	-0.31(-1.75%)
Sep 21, 2010	17.74	17.86	17.47	17.48	7,779,873	-0.23(-1.30%)
Sep 20, 2010	17.39	17.79	17.34	17.72	3,512,430	+0.40(+2.28%)
Sep 17, 2010	17.32	17.58	17.29	17.32	10,061,886	-0.22(-1.26%)
Sep 15, 2010	17.37	17.59	17.27	17.54	4,122,721	+0.00(+0.00%)
Sep 14, 2010	17.69	17.71	17.41	17.54	3,282,040	-0.20(-1.13%)
Sep 13, 2010	17.56	17.83	17.56	17.74	2,067,205	+0.49(+2.85%)
Sep 10, 2010	17.31	17.36	17.20	17.25	1,505,411	+0.01(+0.04%)
Sep 09, 2010	17.36	17.49	17.13	17.24	10,797,117	+0.28(+1.62%)
Sep 08, 2010	16.78	17.12	16.78	16.97	1,271,993	+0.22(+1.33%)
Sep 07, 2010	17.04	17.07	16.71	16.74	2,495,952	-0.48(-2.77%)
Sep 03, 2010	17.19	17.36	17.06	17.22	2,060,552	+0.30(+1.76%)
Sep 02, 2010	16.78	16.95	16.71	16.92	1,348,849	+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.