Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	20.30	20.86	20.17	20.73	2,624,362	+0.20(+1.00%)
Nov 29, 2010	20.41	20.59	19.93	20.53	2,323,336	-0.10(-0.47%)
Nov 26, 2010	20.57	20.83	20.39	20.63	1,143,711	-0.27(-1.28%)
Nov 24, 2010	19.98	20.89	20.89	20.89	2,887,976	+1.03(+5.20%)
Nov 23, 2010	20.06	20.10	19.71	19.86	1,858,129	-0.55(-2.70%)
Nov 22, 2010	20.37	20.48	20.04	20.41	1,252,031	-0.06(-0.30%)
Nov 19, 2010	20.12	20.48	20.03	20.47	945,006	+0.14(+0.70%)
Nov 18, 2010	20.20	20.35	20.19	20.33	1,425,037	+0.44(+2.19%)
Nov 17, 2010	19.81	20.01	19.55	19.90	1,789,681	+0.12(+0.63%)
Nov 16, 2010	20.16	20.31	19.68	19.77	1,385,382	-0.58(-2.84%)
Nov 15, 2010	20.47	20.71	20.34	20.35	812,243	+0.02(+0.09%)
Nov 12, 2010	20.32	20.70	20.14	20.33	1,782,917	-0.22(-1.08%)
Nov 11, 2010	20.63	20.83	20.41	20.55	2,153,714	-0.40(-1.91%)
Nov 10, 2010	20.58	20.95	20.38	20.95	1,676,451	+0.37(+1.82%)
Nov 09, 2010	20.90	21.23	20.51	20.58	2,981,384	-0.24(-1.15%)
Nov 08, 2010	20.48	20.85	20.37	20.82	1,531,526	+0.20(+0.99%)
Nov 05, 2010	20.59	20.71	20.47	20.62	1,757,119	+0.08(+0.39%)
Nov 04, 2010	20.69	20.77	20.48	20.54	1,430,177	+0.16(+0.79%)
Nov 03, 2010	20.30	20.47	20.10	20.38	2,344,303	+0.21(+1.06%)
Nov 02, 2010	20.46	20.48	20.02	20.16	1,571,872	-0.20(-0.96%)
Nov 01, 2010	20.06	20.44	19.93	20.36	2,633,237	+0.38(+1.92%)
Oct 29, 2010	19.78	20.03	19.70	19.98	3,989,902	+0.20(+1.04%)
Oct 28, 2010	19.94	20.14	19.76	19.77	4,403,733	+0.04(+0.23%)
Oct 27, 2010	19.64	19.97	19.50	19.73	2,656,099	+0.04(+0.23%)
Oct 25, 2010	19.76	19.99	19.66	19.68	2,072,197	-0.12(-0.63%)
Oct 22, 2010	19.79	19.92	19.68	19.81	2,127,687	-0.03(-0.13%)
Oct 21, 2010	20.08	20.08	19.56	19.83	1,919,849	+0.15(+0.77%)
Oct 20, 2010	19.47	19.93	19.38	19.68	1,886,742	+0.25(+1.28%)
Oct 19, 2010	19.54	19.78	19.30	19.43	2,280,199	-0.42(-2.11%)
Oct 18, 2010	19.58	20.06	19.51	19.85	2,497,736	+0.29(+1.50%)
Oct 15, 2010	19.87	20.06	19.18	19.56	3,681,363	-0.29(-1.48%)
Oct 14, 2010	19.85	20.23	19.65	19.85	5,469,066	+0.03(+0.13%)
Oct 13, 2010	19.45	19.90	19.38	19.82	3,103,875	+0.46(+2.39%)
Oct 12, 2010	19.20	19.44	19.02	19.36	2,666,219	+0.07(+0.37%)
Oct 11, 2010	19.72	19.84	19.09	19.29	3,090,471	-0.35(-1.77%)
Oct 08, 2010	19.64	19.68	19.32	19.64	1,569,310	+0.29(+1.52%)
Oct 07, 2010	19.50	19.57	19.16	19.34	3,275,421	-0.14(-0.73%)
Oct 06, 2010	19.09	19.71	19.01	19.49	7,693,206	+0.35(+1.81%)
Oct 05, 2010	17.80	19.26	17.53	19.14	18,112,464	+2.31(+13.75%)
Oct 04, 2010	16.90	17.01	16.75	16.83	2,497,882	-0.04(-0.26%)
Oct 01, 2010	16.87	17.02	16.75	16.87	1,872,728	+0.04(+0.21%)
Sep 30, 2010	16.96	17.15	16.76	16.83	3,042,267	+0.01(+0.05%)
Sep 29, 2010	16.65	16.93	16.65	16.83	4,837,836	+0.08(+0.48%)
Sep 28, 2010	16.51	16.85	16.41	16.75	12,270,890	+0.30(+1.84%)
Sep 27, 2010	16.67	16.72	16.43	16.44	4,336,612	-0.20(-1.18%)
Sep 24, 2010	16.91	17.09	16.54	16.64	4,453,878	-0.12(-0.69%)
Sep 23, 2010	16.74	17.06	16.61	16.75	2,021,028	-0.06(-0.37%)
Sep 22, 2010	16.92	17.07	16.60	16.82	3,800,725	-0.12(-0.74%)
Sep 21, 2010	17.30	17.31	16.89	16.94	3,537,385	-0.34(-1.96%)
Sep 20, 2010	17.29	17.40	17.19	17.28	1,022,241	+0.02(+0.10%)
Sep 17, 2010	17.26	17.35	16.97	17.26	1,213,744	+0.07(+0.41%)
Sep 15, 2010	17.06	17.22	16.92	17.19	1,716,005	+0.01(+0.05%)
Sep 14, 2010	16.95	17.24	16.91	17.18	1,415,228	+0.22(+1.31%)
Sep 13, 2010	16.89	17.07	16.81	16.96	2,112,509	+0.20(+1.22%)
Sep 10, 2010	16.50	16.78	16.50	16.75	1,473,254	+0.29(+1.78%)
Sep 09, 2010	16.51	16.61	16.36	16.46	2,127,951	+0.09(+0.54%)
Sep 08, 2010	16.57	16.72	16.33	16.37	3,547,029	-0.09(-0.54%)
Sep 07, 2010	17.14	17.14	16.43	16.46	2,850,607	-0.72(-4.19%)
Sep 03, 2010	17.12	17.29	16.88	17.18	2,009,508	+0.30(+1.79%)
Sep 02, 2010	16.98	17.10	16.83	16.88	676	-0.09(-0.52%)

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.