Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	16.66	17.04	16.62	16.92	1,409,702	+0.11(+0.65%)
Nov 29, 2010	16.63	16.81	16.46	16.81	275,448	+0.07(+0.42%)
Nov 26, 2010	16.32	16.80	16.25	16.74	100,029	+0.04(+0.24%)
Nov 24, 2010	16.66	16.70	16.70	16.70	342,691	+0.05(+0.30%)
Nov 23, 2010	15.98	16.70	15.72	16.65	737,596	+0.46(+2.84%)
Nov 22, 2010	15.95	16.43	15.56	16.19	381,016	+0.34(+2.15%)
Nov 19, 2010	15.85	15.91	15.57	15.85	281,630	+0.03(+0.19%)
Nov 18, 2010	15.58	15.84	15.46	15.82	501,991	+0.32(+2.06%)
Nov 17, 2010	15.59	15.74	14.75	15.50	812,578	-0.24(-1.52%)
Nov 16, 2010	15.79	15.96	15.50	15.74	352,475	-0.24(-1.50%)
Nov 15, 2010	15.94	16.00	15.62	15.98	392,964	+0.09(+0.57%)
Nov 12, 2010	16.12	16.13	15.58	15.89	209,732	-0.51(-3.11%)
Nov 11, 2010	16.45	16.90	16.07	16.40	1,098,042	-0.51(-3.02%)
Nov 10, 2010	17.08	17.22	16.78	16.91	742,025	-0.08(-0.47%)
Nov 09, 2010	15.25	17.51	15.24	16.99	882,749	+2.03(+13.57%)
Nov 08, 2010	15.09	15.27	14.91	14.96	225,068	-0.08(-0.53%)
Nov 05, 2010	14.72	15.45	14.56	15.04	133,624	+0.30(+2.04%)
Nov 04, 2010	14.49	14.99	14.36	14.74	149,742	+0.45(+3.15%)
Nov 03, 2010	14.62	14.65	14.07	14.29	205,340	-0.34(-2.32%)
Nov 02, 2010	14.51	14.75	14.48	14.63	236,329	+0.25(+1.74%)
Nov 01, 2010	14.74	14.88	14.30	14.38	98,143	-0.35(-2.38%)
Oct 29, 2010	14.46	14.79	14.07	14.73	115,730	+0.19(+1.31%)
Oct 28, 2010	14.77	14.77	14.30	14.54	124,051	-0.14(-0.95%)
Oct 27, 2010	14.54	14.82	14.24	14.68	144,064	+0.22(+1.52%)
Oct 25, 2010	14.56	14.63	14.31	14.46	170,197	-0.04(-0.28%)
Oct 22, 2010	14.21	14.55	14.10	14.50	265,691	+0.30(+2.11%)
Oct 21, 2010	14.25	14.38	13.96	14.20	149,050	-0.04(-0.28%)
Oct 20, 2010	14.25	14.32	14.14	14.24	112,099	+0.06(+0.42%)
Oct 19, 2010	14.03	14.41	13.95	14.18	165,800	-0.02(-0.14%)
Oct 18, 2010	14.22	14.29	13.85	14.20	163,803	+0.01(+0.07%)
Oct 15, 2010	14.30	14.34	13.97	14.19	250,337	+0.01(+0.07%)
Oct 14, 2010	14.40	14.56	13.95	14.18	136,085	-0.22(-1.53%)
Oct 13, 2010	14.10	14.50	14.10	14.40	429,686	+0.32(+2.27%)
Oct 12, 2010	13.30	14.13	13.29	14.08	340,886	+0.70(+5.23%)
Oct 11, 2010	13.58	13.60	13.24	13.38	141,613	-0.25(-1.83%)
Oct 08, 2010	13.29	13.66	13.09	13.63	160,324	+0.38(+2.87%)
Oct 07, 2010	13.66	14.03	13.20	13.25	181,449	-0.35(-2.57%)
Oct 06, 2010	13.72	13.72	13.31	13.60	304,342	-0.10(-0.73%)
Oct 05, 2010	13.41	13.77	13.27	13.70	174,898	+0.43(+3.24%)
Oct 04, 2010	13.20	13.34	13.08	13.27	223,023	-0.03(-0.23%)
Oct 01, 2010	13.40	13.49	13.24	13.30	179,745	+0.02(+0.15%)
Sep 30, 2010	13.50	13.50	13.19	13.28	247,478	-0.20(-1.48%)
Sep 29, 2010	13.46	13.61	13.40	13.48	183,381	+0.00(+0.00%)
Sep 28, 2010	13.76	13.76	13.45	13.48	278,555	-0.26(-1.89%)
Sep 27, 2010	13.76	13.94	13.53	13.74	173,468	-0.05(-0.36%)
Sep 24, 2010	13.99	13.99	13.71	13.79	235,955	-0.02(-0.14%)
Sep 23, 2010	13.70	13.91	13.67	13.81	568,638	+0.06(+0.44%)
Sep 22, 2010	13.79	13.90	13.64	13.75	472,643	-0.12(-0.87%)
Sep 21, 2010	13.90	13.97	13.77	13.87	629,679	+0.00(+0.00%)
Sep 20, 2010	13.87	13.99	13.76	13.87	189,748	+0.00(+0.00%)
Sep 17, 2010	13.95	13.95	13.68	13.87	292,500	+0.01(+0.07%)
Sep 15, 2010	13.74	13.87	13.41	13.86	199,263	+0.10(+0.73%)
Sep 14, 2010	13.88	13.95	13.55	13.76	151,397	-0.13(-0.94%)
Sep 13, 2010	13.66	13.94	13.39	13.89	203,624	+0.33(+2.43%)
Sep 10, 2010	13.87	13.87	13.44	13.56	197,523	-0.33(-2.38%)
Sep 09, 2010	13.29	13.96	13.17	13.89	319,576	+0.71(+5.39%)
Sep 08, 2010	13.58	13.58	13.01	13.18	284,958	-0.33(-2.44%)
Sep 07, 2010	13.56	13.60	13.20	13.51	203,395	-0.07(-0.52%)
Sep 03, 2010	13.46	13.60	13.00	13.58	188,484	+0.25(+1.88%)
Sep 02, 2010	13.50	13.51	13.23	13.33	181,096	-0.12(-0.89%)

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.