Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.75	18.99	18.68	18.83	3,388,905	-0.14(-0.73%)
Nov 29, 2010	18.82	19.02	18.70	18.97	2,445,094	+0.02(+0.09%)
Nov 26, 2010	18.83	19.03	18.75	18.95	1,117,627	-0.01(-0.05%)
Nov 24, 2010	18.64	18.96	18.96	18.96	2,613,215	+0.47(+2.53%)
Nov 23, 2010	18.69	18.69	18.45	18.49	2,944,730	-0.38(-2.00%)
Nov 22, 2010	18.97	19.00	18.72	18.87	2,534,227	-0.12(-0.64%)
Nov 19, 2010	18.88	19.00	18.83	18.99	2,122,142	+0.13(+0.69%)
Nov 18, 2010	18.78	19.07	18.73	18.86	2,488,752	+0.25(+1.36%)
Nov 17, 2010	18.57	18.70	18.50	18.60	3,814,335	+0.04(+0.21%)
Nov 16, 2010	18.65	18.85	18.51	18.57	3,535,645	-0.32(-1.71%)
Nov 15, 2010	18.83	19.16	18.75	18.89	4,163,796	+0.21(+1.14%)
Nov 12, 2010	18.88	19.06	18.52	18.68	4,951,916	-0.40(-2.11%)
Nov 11, 2010	19.01	19.16	18.83	19.08	2,709,556	-0.02(-0.09%)
Nov 10, 2010	18.99	19.13	18.80	19.10	3,739,633	+0.25(+1.34%)
Nov 09, 2010	18.92	18.99	18.71	18.85	5,917,009	-0.08(-0.44%)
Nov 08, 2010	18.92	18.97	18.70	18.93	3,796,897	-0.06(-0.33%)
Nov 05, 2010	19.28	19.38	18.94	18.99	3,881,972	-0.25(-1.29%)
Nov 04, 2010	19.44	19.50	19.20	19.24	4,003,140	+0.07(+0.37%)
Nov 03, 2010	19.25	19.34	18.96	19.17	4,011,186	-0.08(-0.41%)
Nov 02, 2010	19.52	19.53	19.19	19.25	2,528,199	-0.07(-0.38%)
Nov 01, 2010	19.24	19.43	19.19	19.32	3,088,828	+0.25(+1.30%)
Oct 29, 2010	18.84	19.11	18.78	19.07	3,320,093	+0.16(+0.86%)
Oct 28, 2010	19.01	19.04	18.78	18.91	3,410,333	+0.00(+0.00%)
Oct 27, 2010	19.37	19.43	18.73	18.91	5,539,934	-0.79(-4.02%)
Oct 25, 2010	19.98	20.02	19.67	19.70	3,499,106	-0.07(-0.34%)
Oct 22, 2010	19.63	19.78	19.58	19.77	2,286,758	+0.14(+0.74%)
Oct 21, 2010	19.69	19.81	19.39	19.63	3,270,654	+0.00(+0.00%)
Oct 20, 2010	19.23	19.68	19.23	19.63	2,857,278	+0.35(+1.82%)
Oct 19, 2010	19.10	19.36	19.04	19.28	4,378,401	-0.33(-1.67%)
Oct 18, 2010	19.38	19.61	19.38	19.60	2,546,730	+0.03(+0.17%)
Oct 15, 2010	19.73	19.78	19.45	19.57	2,445,964	-0.06(-0.33%)
Oct 14, 2010	19.78	19.78	19.50	19.64	2,953,904	-0.11(-0.58%)
Oct 13, 2010	19.54	19.91	19.49	19.75	4,838,767	+0.59(+3.06%)
Oct 12, 2010	19.32	19.34	19.05	19.16	3,800,976	-0.27(-1.38%)
Oct 11, 2010	19.42	19.49	19.28	19.43	1,808,024	+0.04(+0.18%)
Oct 08, 2010	19.40	19.42	19.17	19.40	2,610,352	+0.22(+1.14%)
Oct 07, 2010	19.17	19.23	18.95	19.18	3,870,193	+0.01(+0.05%)
Oct 06, 2010	19.13	19.21	18.99	19.17	3,010,322	+0.09(+0.46%)
Oct 05, 2010	18.96	19.15	18.95	19.08	2,718,808	+0.29(+1.54%)
Oct 04, 2010	18.88	18.91	18.56	18.79	3,981,844	-0.09(-0.48%)
Oct 01, 2010	18.88	18.98	18.73	18.88	3,828,647	+0.04(+0.19%)
Sep 30, 2010	18.86	19.13	18.70	18.85	3,927,270	+0.12(+0.65%)
Sep 29, 2010	18.68	18.82	18.56	18.73	3,029,237	+0.08(+0.41%)
Sep 28, 2010	18.84	18.84	18.49	18.65	4,321,089	-0.23(-1.22%)
Sep 27, 2010	19.04	19.13	18.86	18.88	2,850,057	-0.11(-0.57%)
Sep 24, 2010	18.78	19.02	18.77	18.99	3,042,225	+0.46(+2.50%)
Sep 23, 2010	18.70	18.78	18.41	18.53	4,085,025	-0.38(-2.01%)
Sep 22, 2010	18.88	19.09	18.83	18.91	3,907,421	+0.01(+0.06%)
Sep 21, 2010	19.12	19.14	18.78	18.90	4,278,773	-0.12(-0.63%)
Sep 20, 2010	18.95	19.18	18.84	19.02	3,761,278	+0.12(+0.64%)
Sep 17, 2010	18.90	19.03	18.77	18.90	3,101,972	-0.05(-0.26%)
Sep 15, 2010	18.83	18.96	18.77	18.95	2,965,598	+0.06(+0.33%)
Sep 14, 2010	18.79	19.07	18.70	18.88	2,792,596	+0.11(+0.56%)
Sep 13, 2010	18.82	18.85	18.63	18.78	2,279,748	+0.21(+1.14%)
Sep 10, 2010	18.61	18.69	18.47	18.57	3,346,313	-0.02(-0.13%)
Sep 09, 2010	19.12	19.12	18.50	18.59	3,509,024	-0.32(-1.71%)
Sep 08, 2010	18.93	19.23	18.87	18.91	2,856,429	+0.13(+0.71%)
Sep 07, 2010	18.69	19.03	18.69	18.78	2,449,995	-0.09(-0.47%)
Sep 03, 2010	18.74	19.04	18.69	18.87	3,496,116	+0.34(+1.81%)
Sep 02, 2010	18.52	18.61	18.36	18.54	2,748,375	+0.15(+0.81%)

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.