Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	17.64	18.04	17.60	17.83	2,699,735	-0.09(-0.52%)
Nov 29, 2010	17.83	17.96	17.68	17.92	3,506,622	-0.42(-2.31%)
Nov 26, 2010	18.27	18.42	18.25	18.35	995,741	-0.32(-1.73%)
Nov 24, 2010	18.60	18.67	18.67	18.67	2,731,611	-0.11(-0.61%)
Nov 23, 2010	18.94	19.00	18.72	18.79	2,762,912	-0.73(-3.76%)
Nov 22, 2010	19.50	19.59	19.29	19.52	1,874,906	-0.27(-1.39%)
Nov 19, 2010	19.57	19.80	19.46	19.79	1,512,684	+0.13(+0.67%)
Nov 18, 2010	19.60	19.71	19.58	19.66	1,085,413	+0.37(+1.90%)
Nov 17, 2010	19.15	19.33	19.14	19.29	2,309,862	+0.08(+0.41%)
Nov 16, 2010	19.52	19.57	19.10	19.21	2,055,672	-0.38(-1.94%)
Nov 15, 2010	19.75	19.83	19.59	19.59	1,694,051	+0.10(+0.50%)
Nov 12, 2010	19.70	19.82	19.37	19.50	2,349,484	-0.41(-2.07%)
Nov 11, 2010	19.77	19.91	19.63	19.91	2,225,872	-0.27(-1.32%)
Nov 10, 2010	20.15	20.22	19.78	20.17	2,239,110	-0.04(-0.20%)
Nov 09, 2010	20.55	20.66	20.11	20.21	1,755,348	-0.01(-0.04%)
Nov 08, 2010	20.14	20.29	20.02	20.22	1,579,784	-0.27(-1.32%)
Nov 05, 2010	20.58	20.63	20.31	20.49	1,529,696	-0.27(-1.30%)
Nov 04, 2010	20.74	20.83	20.67	20.76	1,636,313	+0.45(+2.22%)
Nov 03, 2010	20.27	20.34	20.02	20.31	1,683,242	+0.10(+0.48%)
Nov 02, 2010	20.31	20.36	20.16	20.21	1,443,631	+0.42(+2.10%)
Nov 01, 2010	19.93	20.06	19.68	19.80	2,253,774	-0.07(-0.36%)
Oct 29, 2010	19.90	20.00	19.81	19.87	1,236,815	-0.01(-0.07%)
Oct 28, 2010	19.88	19.94	19.79	19.88	2,000,742	+0.60(+3.10%)
Oct 27, 2010	19.43	19.48	19.11	19.29	3,905,274	-0.62(-3.13%)
Oct 25, 2010	20.04	20.13	19.91	19.91	1,000,788	-0.05(-0.27%)
Oct 22, 2010	19.98	20.03	19.83	19.96	1,380,255	-0.05(-0.27%)
Oct 21, 2010	20.09	20.24	19.85	20.01	1,000,562	-0.04(-0.18%)
Oct 20, 2010	19.78	20.13	19.78	20.05	1,737,007	+0.45(+2.28%)
Oct 19, 2010	19.75	19.81	19.46	19.60	1,252,601	-0.61(-3.04%)
Oct 18, 2010	20.01	20.24	19.96	20.22	863,892	+0.14(+0.68%)
Oct 15, 2010	20.26	20.26	19.97	20.08	1,545,326	+0.00(+0.02%)
Oct 14, 2010	20.22	20.28	19.97	20.08	1,756,830	+0.15(+0.73%)
Oct 13, 2010	19.79	20.03	19.78	19.93	1,301,588	+0.34(+1.72%)
Oct 12, 2010	19.49	19.67	19.29	19.59	1,513,166	-0.39(-1.95%)
Oct 11, 2010	20.07	20.11	19.91	19.98	970,009	+0.01(+0.07%)
Oct 08, 2010	19.97	20.04	19.87	19.97	1,094,309	+0.09(+0.45%)
Oct 07, 2010	20.09	20.10	19.75	19.88	15,919	+0.04(+0.20%)
Oct 06, 2010	19.81	19.90	19.76	19.84	1,470,540	+0.27(+1.38%)
Oct 05, 2010	19.46	19.63	19.42	19.57	3,473	+0.50(+2.62%)
Oct 04, 2010	19.16	19.25	18.97	19.07	1,174,502	-0.39(-2.02%)
Oct 01, 2010	19.47	19.56	19.34	19.47	1,581,193	+0.37(+1.95%)
Sep 30, 2010	19.28	19.39	18.95	19.10	3,699	-0.08(-0.39%)
Sep 29, 2010	19.10	19.29	19.07	19.17	1,156,572	+0.10(+0.51%)
Sep 28, 2010	18.82	19.12	18.60	19.07	816	+0.28(+1.51%)
Sep 27, 2010	18.89	18.92	18.79	18.79	911,181	-0.02(-0.12%)
Sep 24, 2010	18.68	18.87	18.62	18.81	1,324,920	+0.36(+1.97%)
Sep 23, 2010	18.45	18.57	18.31	18.45	5,641	-0.27(-1.44%)
Sep 22, 2010	18.84	18.94	18.66	18.72	1,820,538	+0.03(+0.14%)
Sep 21, 2010	18.73	18.83	18.42	18.69	8,326	+0.23(+1.22%)
Sep 20, 2010	18.18	18.52	18.14	18.47	1,454,024	+0.46(+2.56%)
Sep 17, 2010	18.01	18.18	17.88	18.01	1,492,407	-0.23(-1.24%)
Sep 15, 2010	18.14	18.26	18.04	18.23	736,982	-0.09(-0.47%)
Sep 14, 2010	18.08	18.40	17.96	18.32	1,200,501	+0.09(+0.47%)
Sep 13, 2010	18.12	18.25	18.12	18.23	977,454	+0.33(+1.82%)
Sep 10, 2010	17.96	18.01	17.90	17.91	1,216,285	+0.02(+0.12%)
Sep 09, 2010	17.99	18.03	17.83	17.89	1,209	+0.13(+0.75%)
Sep 08, 2010	17.69	17.90	17.68	17.75	2,101	+0.15(+0.85%)
Sep 07, 2010	17.74	17.75	17.58	17.60	775,576	-0.55(-3.02%)
Sep 03, 2010	18.07	18.15	18.00	18.15	1,087,886	+0.39(+2.17%)
Sep 02, 2010	17.65	17.78	17.63	17.77	924	+0.16(+0.92%)

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.