Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	20.47	20.59	20.42	20.49	925,351	-0.11(-0.53%)
Nov 29, 2010	20.49	20.64	20.28	20.59	781,128	+0.04(+0.20%)
Nov 26, 2010	20.57	20.70	20.51	20.55	305,899	-0.12(-0.56%)
Nov 24, 2010	20.55	20.67	20.67	20.67	580,024	+0.25(+1.23%)
Nov 23, 2010	20.55	20.55	20.27	20.42	523,740	-0.22(-1.06%)
Nov 22, 2010	20.48	20.69	20.46	20.64	707,218	+0.09(+0.46%)
Nov 19, 2010	20.53	20.57	20.39	20.54	457,136	-0.03(-0.16%)
Nov 18, 2010	20.43	20.68	20.39	20.58	687,695	+0.26(+1.26%)
Nov 17, 2010	20.28	20.41	20.18	20.32	726,489	+0.08(+0.40%)
Nov 16, 2010	20.36	20.40	20.12	20.24	1,085,377	-0.22(-1.05%)
Nov 15, 2010	20.40	20.59	20.33	20.45	595,089	+0.13(+0.63%)
Nov 12, 2010	20.31	20.41	20.24	20.33	847,495	-0.03(-0.13%)
Nov 11, 2010	20.31	20.38	20.21	20.35	581,672	-0.09(-0.43%)
Nov 10, 2010	20.31	20.46	20.23	20.44	890,467	+0.13(+0.66%)
Nov 09, 2010	20.47	20.55	20.28	20.31	957,495	-0.11(-0.56%)
Nov 08, 2010	20.47	20.52	20.36	20.42	619,519	-0.07(-0.33%)
Nov 05, 2010	20.47	20.54	20.37	20.49	610,951	+0.01(+0.07%)
Nov 04, 2010	20.18	20.51	20.08	20.47	913,814	+0.39(+1.95%)
Nov 03, 2010	20.11	20.12	19.92	20.08	607,705	+0.01(+0.07%)
Nov 02, 2010	20.00	20.17	19.98	20.07	505,693	+0.18(+0.88%)
Nov 01, 2010	19.94	20.04	19.75	19.89	583,230	+0.05(+0.27%)
Oct 29, 2010	19.85	19.92	19.77	19.84	652,781	-0.03(-0.14%)
Oct 28, 2010	19.81	19.94	19.77	19.87	613,090	+0.12(+0.61%)
Oct 27, 2010	19.54	19.77	19.45	19.75	628,502	+0.14(+0.72%)
Oct 25, 2010	19.68	19.79	19.56	19.61	343,829	-0.01(-0.03%)
Oct 22, 2010	19.68	19.68	19.49	19.61	216,472	-0.02(-0.10%)
Oct 21, 2010	19.82	19.89	19.43	19.63	503,082	-0.11(-0.55%)
Oct 20, 2010	19.75	19.81	19.69	19.74	501,183	+0.08(+0.41%)
Oct 19, 2010	19.58	19.84	19.56	19.66	650,520	-0.06(-0.31%)
Oct 18, 2010	19.70	19.86	19.64	19.72	465,690	+0.06(+0.31%)
Oct 15, 2010	19.77	19.78	19.54	19.66	497,092	+0.00(+0.00%)
Oct 14, 2010	19.70	19.76	19.61	19.66	592,267	-0.03(-0.17%)
Oct 13, 2010	19.73	19.77	19.61	19.69	510,641	+0.07(+0.38%)
Oct 12, 2010	19.81	19.81	19.61	19.62	768,022	-0.11(-0.58%)
Oct 11, 2010	19.75	19.77	19.69	19.73	756,857	-0.03(-0.17%)
Oct 08, 2010	19.77	19.85	19.70	19.77	624,822	-0.04(-0.20%)
Oct 07, 2010	19.83	19.98	19.71	19.81	432,974	+0.02(+0.10%)
Oct 06, 2010	19.80	19.85	19.67	19.79	339,041	-0.04(-0.20%)
Oct 05, 2010	19.93	20.02	19.74	19.83	718,766	+0.02(+0.10%)
Oct 04, 2010	19.77	19.84	19.68	19.81	845,383	+0.00(+0.00%)
Oct 01, 2010	19.81	19.85	19.67	19.81	790,151	+0.10(+0.50%)
Sep 30, 2010	19.70	19.87	19.66	19.71	19,652	+0.16(+0.84%)
Sep 29, 2010	19.67	19.72	19.38	19.54	1,187	-0.03(-0.17%)
Sep 28, 2010	19.65	19.65	19.40	19.58	547,730	+0.01(+0.07%)
Sep 27, 2010	19.49	19.67	19.44	19.56	418,488	+0.07(+0.35%)
Sep 24, 2010	19.49	19.57	19.34	19.50	423,055	+0.24(+1.26%)
Sep 23, 2010	19.19	19.42	19.14	19.25	543,661	-0.08(-0.42%)
Sep 22, 2010	19.22	19.42	19.19	19.34	452,493	+0.07(+0.35%)
Sep 21, 2010	19.36	19.47	19.21	19.27	661,927	-0.10(-0.52%)
Sep 20, 2010	19.28	19.46	19.17	19.37	488,068	+0.18(+0.91%)
Sep 17, 2010	19.19	19.33	19.11	19.19	985,245	-0.18(-0.94%)
Sep 15, 2010	19.40	19.51	19.28	19.38	501,934	-0.09(-0.45%)
Sep 14, 2010	19.54	19.56	19.44	19.46	384,028	-0.09(-0.48%)
Sep 13, 2010	19.56	19.64	19.45	19.56	463,082	+0.16(+0.83%)
Sep 10, 2010	19.44	19.46	19.34	19.40	550,837	+0.03(+0.14%)
Sep 09, 2010	19.37	19.44	19.27	19.37	308,069	+0.20(+1.02%)
Sep 08, 2010	19.27	19.40	19.15	19.17	458,071	-0.12(-0.63%)
Sep 07, 2010	19.54	19.60	19.26	19.30	719,761	-0.34(-1.72%)
Sep 03, 2010	19.58	19.73	19.54	19.63	421,357	+0.14(+0.73%)
Sep 02, 2010	19.56	19.56	19.31	19.49	215	-0.02(-0.10%)

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.