Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.35	18.73	18.33	18.58	48,407,384	+0.01(+0.04%)
Nov 29, 2010	18.15	18.67	18.10	18.57	45,668,252	+0.38(+2.06%)
Nov 26, 2010	18.38	18.54	18.20	18.20	13,532,812	-0.32(-1.71%)
Nov 24, 2010	18.38	18.51	18.51	18.51	32,298,774	+0.21(+1.17%)
Nov 23, 2010	18.19	18.40	18.11	18.30	44,178,288	-0.10(-0.56%)
Nov 22, 2010	18.61	18.68	18.28	18.40	36,354,180	-0.37(-1.96%)
Nov 19, 2010	18.73	18.81	18.50	18.77	36,252,116	-0.01(-0.07%)
Nov 18, 2010	18.60	18.92	18.51	18.78	45,059,348	+0.44(+2.42%)
Nov 17, 2010	18.56	18.73	18.27	18.34	46,786,224	-0.23(-1.21%)
Nov 16, 2010	18.78	18.86	18.33	18.56	66,385,136	-0.26(-1.38%)
Nov 15, 2010	18.86	19.26	18.82	18.82	33,876,240	+0.02(+0.11%)
Nov 12, 2010	19.12	19.14	18.71	18.80	39,603,220	-0.44(-2.31%)
Nov 11, 2010	19.36	19.51	19.10	19.25	34,096,920	+0.07(+0.36%)
Nov 10, 2010	19.17	19.54	19.04	19.18	54,531,992	-0.03(-0.14%)
Nov 09, 2010	19.83	19.88	19.14	19.21	54,436,192	-0.62(-3.13%)
Nov 08, 2010	19.74	19.99	19.47	19.83	52,317,752	-0.12(-0.62%)
Nov 05, 2010	18.82	20.05	18.81	19.95	116,807,248	+1.20(+6.41%)
Nov 04, 2010	18.31	18.78	18.18	18.75	84,041,016	+0.68(+3.78%)
Nov 03, 2010	17.57	18.09	17.54	18.07	47,419,480	+0.37(+2.08%)
Nov 02, 2010	17.72	17.75	17.57	17.70	36,819,764	+0.03(+0.15%)
Nov 01, 2010	17.74	17.79	17.45	17.67	36,338,356	-0.09(-0.50%)
Oct 29, 2010	17.60	17.81	17.49	17.76	35,245,084	+0.08(+0.46%)
Oct 28, 2010	17.61	17.69	17.45	17.68	35,177,136	+0.13(+0.74%)
Oct 27, 2010	17.51	17.72	17.45	17.55	51,870,176	+0.02(+0.12%)
Oct 25, 2010	17.97	18.00	17.39	17.53	53,917,868	-0.27(-1.49%)
Oct 22, 2010	17.74	17.89	17.55	17.79	39,095,476	+0.05(+0.31%)
Oct 21, 2010	17.56	18.00	16.27	17.74	76,938,264	+0.29(+1.68%)
Oct 20, 2010	16.54	17.70	16.47	17.45	148,941,936	+0.72(+4.28%)
Oct 19, 2010	16.81	17.25	16.62	16.73	105,945,168	-0.22(-1.29%)
Oct 18, 2010	16.07	16.95	16.11	16.95	97,922,496	+0.88(+5.47%)
Oct 15, 2010	17.04	17.04	15.93	16.07	212,758,720	-0.78(-4.61%)
Oct 14, 2010	17.34	17.37	16.49	16.85	172,183,856	-0.74(-4.22%)
Oct 13, 2010	17.87	17.95	17.47	17.59	61,397,068	-0.12(-0.65%)
Oct 12, 2010	17.34	17.75	17.24	17.70	54,788,828	+0.22(+1.29%)
Oct 11, 2010	17.69	17.79	17.35	17.48	36,150,040	-0.20(-1.16%)
Oct 08, 2010	17.68	17.89	17.53	17.68	43,242,504	-0.03(-0.19%)
Oct 07, 2010	18.04	18.11	17.61	17.72	1,650	-0.20(-1.14%)
Oct 06, 2010	17.87	18.05	17.81	17.92	46,740,672	+0.03(+0.19%)
Oct 05, 2010	17.49	17.96	17.31	17.89	181,220	+0.59(+3.43%)
Oct 04, 2010	17.38	17.57	17.19	17.30	37,632,544	-0.12(-0.70%)
Oct 01, 2010	17.42	17.51	17.12	17.42	47,131,300	+0.29(+1.70%)
Sep 30, 2010	17.12	17.47	17.05	17.13	365,799	+0.06(+0.37%)
Sep 29, 2010	17.18	17.29	16.98	17.06	152,482	-0.21(-1.22%)
Sep 28, 2010	17.43	17.63	17.11	17.27	402,718	-0.12(-0.71%)
Sep 27, 2010	17.53	17.66	17.37	17.40	41,645,232	-0.04(-0.23%)
Sep 24, 2010	17.35	17.53	17.26	17.44	68,207,792	+0.37(+2.20%)
Sep 23, 2010	17.06	17.49	17.06	17.06	35,833	-0.52(-2.98%)
Sep 22, 2010	17.97	18.04	17.53	17.59	47,194,672	-0.39(-2.16%)
Sep 21, 2010	18.15	18.37	17.92	17.98	4,402	-0.12(-0.68%)
Sep 20, 2010	17.78	18.16	17.66	18.10	44,969,184	+0.37(+2.11%)
Sep 17, 2010	17.72	17.97	17.63	17.72	50,480,984	-0.22(-1.25%)
Sep 15, 2010	17.53	18.02	17.45	17.95	47,859,460	+0.19(+1.07%)
Sep 14, 2010	17.92	17.94	17.64	17.76	56,719	-0.30(-1.66%)
Sep 13, 2010	17.97	18.26	17.89	18.06	58,015,836	+0.51(+2.91%)
Sep 10, 2010	17.60	17.69	17.49	17.55	29,192,546	+0.04(+0.23%)
Sep 09, 2010	17.52	17.72	17.19	17.51	68,606	+0.32(+1.86%)
Sep 08, 2010	17.06	17.31	17.06	17.19	138,887	+0.20(+1.20%)
Sep 07, 2010	17.42	17.50	16.98	16.98	73,730	-0.63(-3.56%)
Sep 03, 2010	17.10	17.81	17.44	17.61	62,720,652	+0.50(+2.95%)
Sep 02, 2010	16.82	17.11	16.77	17.10	92,066	+0.30(+1.78%)

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.