Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.54	18.78	18.34	18.56	12,636,907	-0.24(-1.28%)
Nov 29, 2010	18.45	18.87	18.39	18.80	13,666,876	+0.22(+1.20%)
Nov 26, 2010	19.17	19.20	18.53	18.57	9,221,013	-0.88(-4.50%)
Nov 24, 2010	19.26	19.45	19.45	19.45	6,438,643	+0.38(+1.98%)
Nov 23, 2010	19.23	19.33	18.98	19.07	8,063,564	-0.52(-2.63%)
Nov 22, 2010	19.56	19.63	19.26	19.59	5,834,473	-0.10(-0.53%)
Nov 19, 2010	19.69	19.70	19.39	19.69	8,948,822	-0.01(-0.04%)
Nov 18, 2010	19.67	19.90	19.64	19.70	9,146,188	+0.39(+2.00%)
Nov 17, 2010	19.29	19.43	19.18	19.31	8,979,502	+0.01(+0.04%)
Nov 16, 2010	19.47	19.53	19.14	19.30	10,941,473	-0.42(-2.12%)
Nov 15, 2010	19.79	19.82	19.60	19.72	7,740,051	+0.14(+0.72%)
Nov 12, 2010	19.76	19.97	19.49	19.58	9,561,984	-0.38(-1.88%)
Nov 11, 2010	20.05	20.06	19.48	19.96	11,067,731	-0.39(-1.94%)
Nov 10, 2010	20.30	20.37	19.93	20.35	8,599,858	+0.11(+0.55%)
Nov 09, 2010	20.59	20.60	20.18	20.24	10,174,674	-0.25(-1.21%)
Nov 08, 2010	20.63	20.65	20.41	20.49	6,895,209	-0.21(-1.00%)
Nov 05, 2010	20.68	20.89	20.52	20.70	9,173,574	-0.03(-0.16%)
Nov 04, 2010	20.58	20.79	20.37	20.73	9,521,855	+0.42(+2.05%)
Nov 03, 2010	20.25	20.32	19.87	20.31	8,107,430	+0.10(+0.51%)
Nov 02, 2010	20.24	20.27	20.11	20.21	3,878,000	+0.17(+0.86%)
Nov 01, 2010	20.17	20.35	19.83	20.04	4,709,368	+0.01(+0.05%)
Oct 29, 2010	20.07	20.16	19.85	20.03	6,050,341	-0.12(-0.59%)
Oct 28, 2010	20.32	20.33	19.90	20.14	7,055,829	-0.06(-0.30%)
Oct 27, 2010	19.97	20.42	19.83	20.21	13,454,109	+0.41(+2.06%)
Oct 25, 2010	20.03	20.12	19.74	19.80	8,155,125	-0.08(-0.38%)
Oct 22, 2010	19.94	19.94	19.73	19.87	5,802,404	+0.08(+0.40%)
Oct 21, 2010	19.81	20.06	19.65	19.79	9,219,617	+0.08(+0.38%)
Oct 20, 2010	19.73	19.93	19.62	19.72	8,500,766	+0.12(+0.60%)
Oct 19, 2010	19.62	19.98	19.45	19.60	8,647,971	-0.34(-1.69%)
Oct 18, 2010	19.54	20.03	19.54	19.94	7,181,623	+0.40(+2.05%)
Oct 15, 2010	19.80	19.90	19.27	19.54	9,289,251	-0.11(-0.57%)
Oct 14, 2010	19.65	19.98	19.53	19.65	9,597,048	+0.00(+0.02%)
Oct 13, 2010	19.65	19.90	19.60	19.64	7,320,503	+0.11(+0.59%)
Oct 12, 2010	19.31	19.57	19.23	19.53	6,112,878	+0.05(+0.26%)
Oct 11, 2010	19.50	19.59	19.38	19.48	4,548,921	+0.00(+0.02%)
Oct 08, 2010	19.47	19.61	19.19	19.47	7,384,014	+0.27(+1.42%)
Oct 07, 2010	19.36	19.45	19.04	19.20	6,833,830	-0.05(-0.28%)
Oct 06, 2010	18.88	19.28	18.70	19.26	10,626,222	+0.36(+1.90%)
Oct 05, 2010	18.68	19.06	18.40	18.90	10,430,900	+0.46(+2.51%)
Oct 04, 2010	18.63	18.66	18.25	18.44	7,330,586	-0.22(-1.17%)
Oct 01, 2010	18.65	18.92	18.47	18.65	9,012,747	+0.12(+0.67%)
Sep 30, 2010	18.53	18.96	18.52	18.53	64,094	+0.05(+0.28%)
Sep 29, 2010	18.65	18.80	18.44	18.48	6,721,507	-0.32(-1.72%)
Sep 28, 2010	18.71	18.86	18.31	18.80	71,512	+0.19(+1.04%)
Sep 27, 2010	18.74	18.77	18.51	18.61	6,478,689	-0.15(-0.80%)
Sep 24, 2010	18.36	18.77	18.36	18.76	7,788,260	+0.68(+3.75%)
Sep 23, 2010	18.08	18.51	18.04	18.08	10,587,273	-0.54(-2.92%)
Sep 22, 2010	18.99	19.09	18.53	18.63	7,473,490	-0.42(-2.22%)
Sep 21, 2010	19.25	19.31	18.96	19.05	8,414,823	-0.16(-0.84%)
Sep 20, 2010	18.68	19.26	18.63	19.21	9,000,442	+0.66(+3.53%)
Sep 17, 2010	18.55	18.72	18.46	18.55	7,156,924	-0.04(-0.21%)
Sep 15, 2010	18.53	18.69	18.39	18.59	7,718,709	-0.13(-0.67%)
Sep 14, 2010	18.64	18.90	18.46	18.72	8,948,865	+0.02(+0.10%)
Sep 13, 2010	18.41	18.76	18.41	18.70	9,612,833	+0.51(+2.80%)
Sep 10, 2010	18.21	18.27	17.99	18.19	5,515,845	+0.06(+0.34%)
Sep 09, 2010	18.26	18.37	17.99	18.13	12,589	+0.18(+1.00%)
Sep 08, 2010	17.93	18.27	17.91	17.95	9,147,756	+0.06(+0.36%)
Sep 07, 2010	18.09	18.12	17.70	17.89	1,398	-0.37(-2.00%)
Sep 03, 2010	18.09	18.29	18.01	18.25	9,910,059	+0.33(+1.84%)
Sep 02, 2010	17.85	17.93	17.63	17.92	505	+0.16(+0.91%)

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.