Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	16.99	17.13	16.68	16.85	619,160	-0.36(-2.09%)
Nov 29, 2010	17.54	17.71	17.06	17.21	460,816	-0.50(-2.83%)
Nov 26, 2010	17.82	17.97	17.70	17.71	73,066	-0.13(-0.70%)
Nov 24, 2010	17.69	17.83	17.83	17.83	258,075	+0.35(+2.00%)
Nov 23, 2010	17.70	17.72	17.26	17.48	395,671	-0.35(-1.99%)
Nov 22, 2010	18.18	18.36	17.68	17.84	398,200	-0.33(-1.84%)
Nov 19, 2010	17.61	18.24	17.23	18.17	514,870	+0.56(+3.20%)
Nov 18, 2010	17.37	17.85	17.29	17.61	306,717	+0.49(+2.86%)
Nov 17, 2010	17.26	17.26	17.01	17.12	342,469	-0.10(-0.58%)
Nov 16, 2010	17.52	17.71	17.07	17.22	367,837	-0.48(-2.71%)
Nov 15, 2010	17.45	17.82	17.23	17.70	522,577	+0.37(+2.14%)
Nov 12, 2010	18.05	18.17	17.28	17.33	611,379	-0.91(-5.00%)
Nov 11, 2010	18.22	18.25	17.82	18.24	386,995	-0.06(-0.34%)
Nov 10, 2010	18.75	18.75	18.05	18.30	617,662	-0.36(-1.95%)
Nov 09, 2010	19.49	19.49	18.51	18.67	534,471	-0.69(-3.56%)
Nov 08, 2010	18.92	19.40	18.85	19.35	296,196	+0.34(+1.81%)
Nov 05, 2010	19.76	19.88	18.97	19.01	577,126	-0.84(-4.25%)
Nov 04, 2010	19.42	20.32	18.92	19.85	1,021,142	+0.14(+0.71%)
Nov 03, 2010	20.90	20.90	19.64	19.71	613,784	-1.13(-5.43%)
Nov 02, 2010	20.50	20.88	20.44	20.84	227,638	+0.48(+2.35%)
Nov 01, 2010	20.51	20.63	20.17	20.36	207,557	-0.16(-0.76%)
Oct 29, 2010	20.43	20.70	20.24	20.52	125,138	+0.14(+0.66%)
Oct 28, 2010	20.64	20.83	20.37	20.39	131,542	-0.09(-0.43%)
Oct 27, 2010	20.60	20.63	20.17	20.47	213,163	-0.57(-2.70%)
Oct 25, 2010	20.91	21.16	20.85	21.04	110,022	+0.35(+1.71%)
Oct 22, 2010	20.72	20.87	20.54	20.69	106,475	+0.02(+0.10%)
Oct 21, 2010	21.02	21.21	20.34	20.67	206,182	-0.22(-1.07%)
Oct 20, 2010	20.79	21.03	20.70	20.89	134,759	+0.22(+1.08%)
Oct 19, 2010	20.72	21.29	20.52	20.67	340,493	-0.77(-3.57%)
Oct 18, 2010	21.50	21.65	21.37	21.43	146,140	+0.03(+0.15%)
Oct 15, 2010	22.10	22.12	21.26	21.40	335,077	-0.07(-0.34%)
Oct 14, 2010	20.93	21.60	20.93	21.48	319,955	+0.57(+2.72%)
Oct 13, 2010	20.66	21.12	20.47	20.91	369,073	+0.41(+1.98%)
Oct 12, 2010	20.62	20.72	20.41	20.50	250,939	-0.06(-0.30%)
Oct 11, 2010	20.80	21.01	20.56	20.56	182,630	-0.18(-0.88%)
Oct 08, 2010	20.05	20.97	20.05	20.75	498,465	+0.76(+3.81%)
Oct 07, 2010	20.22	20.25	19.93	19.98	140,726	-0.09(-0.44%)
Oct 06, 2010	20.23	20.45	20.01	20.07	215,233	-0.14(-0.68%)
Oct 05, 2010	19.93	20.27	19.70	20.21	341,371	+0.51(+2.61%)
Oct 04, 2010	20.07	20.10	19.57	19.70	336,214	-0.45(-2.22%)
Oct 01, 2010	19.75	20.17	19.74	20.15	253,926	+0.39(+1.98%)
Sep 30, 2010	20.07	20.21	19.34	19.75	707,782	-0.27(-1.35%)
Sep 29, 2010	20.44	20.54	19.96	20.03	407,061	-0.52(-2.54%)
Sep 28, 2010	20.70	20.80	20.12	20.55	372,044	-0.15(-0.70%)
Sep 27, 2010	20.88	20.88	20.50	20.69	196,325	-0.16(-0.75%)
Sep 24, 2010	20.39	20.85	20.26	20.85	299,411	+0.66(+3.27%)
Sep 23, 2010	20.69	20.74	20.16	20.19	718,424	-0.68(-3.24%)
Sep 22, 2010	20.44	20.89	20.39	20.86	559,853	+0.32(+1.54%)
Sep 21, 2010	20.50	20.75	20.20	20.55	455,080	+0.06(+0.30%)
Sep 20, 2010	20.21	20.52	19.89	20.48	387,848	+0.24(+1.21%)
Sep 17, 2010	20.46	20.54	20.11	20.24	490,727	-0.23(-1.13%)
Sep 15, 2010	19.61	20.59	19.56	20.47	591,523	+0.91(+4.67%)
Sep 14, 2010	19.50	20.07	19.50	19.56	496,967	+0.08(+0.40%)
Sep 13, 2010	19.29	19.59	19.20	19.48	314,871	+0.36(+1.88%)
Sep 10, 2010	18.80	19.19	18.80	19.12	385,722	+0.35(+1.86%)
Sep 09, 2010	18.87	18.95	18.63	18.77	415,052	+0.18(+0.98%)
Sep 08, 2010	19.33	19.44	18.43	18.59	519,838	-0.64(-3.35%)
Sep 07, 2010	19.45	19.45	19.10	19.24	230,925	-0.27(-1.39%)
Sep 03, 2010	19.23	19.52	19.17	19.51	445,641	+0.48(+2.54%)
Sep 02, 2010	19.03	19.18	18.84	19.02	276,990	+0.01(+0.05%)

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.