Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	15.35	15.52	15.27	15.29	7,291,298	-0.17(-1.07%)
Nov 29, 2010	15.41	15.48	15.30	15.45	5,234,170	-0.01(-0.05%)
Nov 26, 2010	15.38	15.49	15.36	15.46	1,016,108	-0.32(-2.00%)
Nov 24, 2010	15.67	15.78	15.78	15.78	7,416,318	+0.25(+1.63%)
Nov 23, 2010	15.67	15.71	15.48	15.52	8,549,124	-0.55(-3.44%)
Nov 22, 2010	15.98	16.10	15.86	16.08	2,860,460	-0.21(-1.26%)
Nov 19, 2010	16.12	16.28	16.06	16.28	2,553,195	+0.06(+0.34%)
Nov 18, 2010	15.86	16.31	16.17	16.23	2,220,180	+0.37(+2.34%)
Nov 17, 2010	15.90	15.99	15.82	15.86	3,360,031	+0.11(+0.70%)
Nov 16, 2010	16.03	16.03	15.63	15.75	3,943,877	-0.49(-3.02%)
Nov 15, 2010	16.39	16.42	16.24	16.24	2,029,061	-0.02(-0.15%)
Nov 12, 2010	16.42	16.50	16.16	16.26	2,761,031	-0.39(-2.37%)
Nov 11, 2010	16.60	16.69	16.46	16.65	3,373,818	-0.12(-0.71%)
Nov 10, 2010	16.79	16.81	16.57	16.77	3,065,068	-0.11(-0.66%)
Nov 09, 2010	17.03	17.16	16.80	16.88	3,733,041	-0.05(-0.28%)
Nov 08, 2010	16.76	17.00	16.73	16.93	4,338,110	-0.18(-1.06%)
Nov 05, 2010	17.03	17.14	17.02	17.11	2,321,128	-0.06(-0.37%)
Nov 04, 2010	17.08	17.18	16.98	17.18	2,751,239	+0.46(+2.74%)
Nov 03, 2010	16.55	16.72	16.42	16.72	2,656,493	+0.13(+0.81%)
Nov 02, 2010	16.50	16.61	16.46	16.58	1,909,510	+0.36(+2.19%)
Nov 01, 2010	16.33	16.37	16.13	16.23	3,910,569	-0.11(-0.68%)
Oct 29, 2010	16.38	16.42	16.26	16.34	2,706,587	-0.25(-1.52%)
Oct 28, 2010	16.69	16.72	16.39	16.59	4,499,365	-0.66(-3.80%)
Oct 27, 2010	17.38	17.43	17.13	17.25	3,190,466	-0.51(-2.89%)
Oct 25, 2010	17.66	17.93	17.75	17.76	2,219,033	+0.09(+0.54%)
Oct 22, 2010	17.78	17.81	17.62	17.66	1,831,694	-0.25(-1.41%)
Oct 21, 2010	17.93	18.09	17.76	17.92	2,930,525	+0.19(+1.07%)
Oct 20, 2010	17.46	17.85	17.46	17.73	2,184,518	+0.30(+1.72%)
Oct 19, 2010	17.44	17.55	17.30	17.43	3,207,727	-0.22(-1.25%)
Oct 18, 2010	17.66	17.74	17.57	17.65	2,072,807	+0.03(+0.18%)
Oct 15, 2010	17.80	17.85	17.54	17.62	2,034,071	-0.18(-1.02%)
Oct 14, 2010	17.87	17.93	17.72	17.80	3,353,046	+0.12(+0.67%)
Oct 13, 2010	17.66	17.80	17.60	17.68	2,372,742	+0.32(+1.86%)
Oct 12, 2010	17.29	17.38	17.13	17.36	2,140,175	+0.04(+0.23%)
Oct 11, 2010	17.40	17.43	17.29	17.32	1,639,812	+0.11(+0.64%)
Oct 08, 2010	17.21	17.24	17.05	17.21	2,358,774	+0.00(+0.00%)
Oct 07, 2010	17.40	17.40	17.05	17.21	15,048	-0.02(-0.14%)
Oct 06, 2010	17.10	17.23	17.08	17.23	4,802,299	+0.27(+1.58%)
Oct 05, 2010	16.88	17.05	16.82	16.96	94,096	+0.37(+2.24%)
Oct 04, 2010	16.74	16.82	16.49	16.59	2,431,519	-0.30(-1.78%)
Oct 01, 2010	16.89	17.01	16.76	16.89	4,399,287	+0.21(+1.28%)
Sep 30, 2010	16.96	17.00	16.58	16.68	12,790	-0.13(-0.75%)
Sep 29, 2010	16.84	16.93	16.76	16.80	5,269,804	+0.06(+0.33%)
Sep 28, 2010	16.66	16.77	16.47	16.75	13,590	+0.19(+1.14%)
Sep 27, 2010	16.68	16.69	16.56	16.56	3,294,327	-0.11(-0.66%)
Sep 24, 2010	16.61	16.75	16.58	16.67	5,464,003	+0.37(+2.28%)
Sep 23, 2010	16.33	16.46	16.25	16.30	17,263	-0.21(-1.29%)
Sep 22, 2010	16.71	16.75	16.47	16.51	2,395,732	-0.12(-0.71%)
Sep 21, 2010	16.68	16.74	16.45	16.63	10,765	+0.19(+1.15%)
Sep 20, 2010	16.19	16.47	16.13	16.44	3,039,108	+0.17(+1.07%)
Sep 17, 2010	16.27	16.35	16.16	16.27	1,592,717	+0.01(+0.05%)
Sep 15, 2010	16.16	16.27	16.14	16.26	1,497,606	+0.04(+0.24%)
Sep 14, 2010	16.11	16.34	16.05	16.22	19,027	+0.06(+0.39%)
Sep 13, 2010	16.12	16.21	16.08	16.16	2,607,901	+0.07(+0.44%)
Sep 10, 2010	16.10	16.16	16.02	16.09	1,672,086	-0.07(-0.44%)
Sep 09, 2010	16.25	16.28	16.06	16.16	9,806	+0.22(+1.39%)
Sep 08, 2010	15.92	16.07	15.91	15.94	18,337	+0.01(+0.05%)
Sep 07, 2010	16.01	16.01	15.88	15.93	939	-0.17(-1.08%)
Sep 03, 2010	16.09	16.15	15.94	16.10	3,380,688	+0.02(+0.10%)
Sep 02, 2010	15.91	16.09	15.86	16.09	33,950	+0.42(+2.67%)

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.