Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.27	18.50	18.26	18.39	4,192,983	-0.08(-0.43%)
Nov 29, 2010	18.62	18.66	18.21	18.47	3,198,197	-0.20(-1.07%)
Nov 26, 2010	18.81	19.01	18.66	18.67	928,407	-0.34(-1.79%)
Nov 24, 2010	18.83	19.01	19.01	19.01	2,221,098	+0.30(+1.60%)
Nov 23, 2010	18.85	18.85	18.58	18.71	2,786,938	-0.30(-1.58%)
Nov 22, 2010	18.83	19.13	18.73	19.01	1,961,291	+0.20(+1.06%)
Nov 19, 2010	18.99	19.01	18.68	18.81	2,382,674	-0.19(-1.00%)
Nov 18, 2010	19.40	19.50	18.99	19.00	2,428,883	-0.25(-1.30%)
Nov 17, 2010	19.04	19.34	18.69	19.25	1,475,125	+0.17(+0.89%)
Nov 16, 2010	19.32	19.56	19.05	19.08	2,015,042	-0.42(-2.15%)
Nov 15, 2010	19.60	19.80	19.46	19.50	1,541,751	+0.00(+0.00%)
Nov 12, 2010	19.62	19.87	19.50	19.50	2,027,690	-0.23(-1.17%)
Nov 11, 2010	19.86	19.94	19.64	19.73	2,616,758	-0.34(-1.69%)
Nov 10, 2010	19.96	20.15	19.69	20.07	2,110,120	+0.16(+0.80%)
Nov 09, 2010	20.15	20.26	19.88	19.91	3,551,681	-0.14(-0.70%)
Nov 08, 2010	20.45	20.45	19.81	20.05	3,930,004	-0.76(-3.65%)
Nov 05, 2010	20.58	21.50	20.58	20.81	5,134,323	+0.12(+0.58%)
Nov 04, 2010	20.79	20.88	20.49	20.69	2,805,679	+0.04(+0.19%)
Nov 03, 2010	20.33	20.71	20.23	20.65	2,518,967	+0.38(+1.87%)
Nov 02, 2010	20.35	20.46	20.15	20.27	2,156,064	-0.04(-0.20%)
Nov 01, 2010	19.88	20.38	19.79	20.31	2,675,173	+0.44(+2.21%)
Oct 29, 2010	19.71	19.93	19.48	19.87	2,473,393	+0.16(+0.81%)
Oct 28, 2010	19.50	19.86	19.28	19.71	6,592,011	+0.28(+1.44%)
Oct 27, 2010	19.60	19.63	19.30	19.43	2,049,786	-0.06(-0.31%)
Oct 25, 2010	19.50	19.71	19.47	19.49	1,294,889	+0.08(+0.41%)
Oct 22, 2010	19.57	19.61	19.34	19.41	1,172,619	-0.13(-0.67%)
Oct 21, 2010	19.60	19.76	19.41	19.54	2,031,926	-0.03(-0.15%)
Oct 20, 2010	19.25	19.69	19.16	19.57	2,467,209	+0.41(+2.14%)
Oct 19, 2010	19.07	19.25	18.96	19.16	2,321,529	+0.08(+0.42%)
Oct 18, 2010	19.16	19.20	18.96	19.08	2,259,350	-0.17(-0.88%)
Oct 15, 2010	19.25	19.35	18.99	19.25	2,270,904	+0.09(+0.47%)
Oct 14, 2010	19.42	19.50	19.05	19.16	2,246,395	-0.11(-0.57%)
Oct 13, 2010	19.53	19.56	19.14	19.27	3,236,238	-0.20(-1.03%)
Oct 12, 2010	19.56	19.59	19.26	19.47	1,451,027	-0.18(-0.92%)
Oct 11, 2010	19.18	19.66	19.18	19.65	1,845,877	+0.22(+1.13%)
Oct 08, 2010	19.35	19.50	19.20	19.43	1,025,208	+0.13(+0.67%)
Oct 07, 2010	19.14	19.36	18.92	19.30	1,554,904	+0.20(+1.05%)
Oct 06, 2010	19.50	19.57	19.03	19.10	4,501,835	-0.53(-2.70%)
Oct 05, 2010	19.19	19.87	19.10	19.63	3,572,040	+0.57(+2.99%)
Oct 04, 2010	19.31	19.35	18.99	19.06	3,155,009	-0.27(-1.40%)
Oct 01, 2010	19.35	19.46	19.17	19.33	1,627,575	+0.12(+0.62%)
Sep 30, 2010	19.41	19.46	18.98	19.21	1,931,783	-0.13(-0.67%)
Sep 29, 2010	18.93	19.35	18.92	19.34	2,282,399	+0.20(+1.04%)
Sep 28, 2010	19.16	19.45	18.74	19.14	2,332,549	+0.03(+0.16%)
Sep 27, 2010	19.19	19.24	18.96	19.11	1,566,166	-0.18(-0.93%)
Sep 24, 2010	18.86	19.29	18.83	19.29	1,777,695	+0.57(+3.04%)
Sep 23, 2010	18.77	18.91	18.63	18.72	1,358,068	-0.17(-0.90%)
Sep 22, 2010	18.70	18.91	18.66	18.89	2,139,426	+0.11(+0.59%)
Sep 21, 2010	18.91	18.99	18.72	18.78	2,379,744	-0.14(-0.74%)
Sep 20, 2010	18.77	18.99	18.65	18.92	2,452,288	+0.15(+0.80%)
Sep 17, 2010	18.72	18.89	18.69	18.77	2,657,309	+0.09(+0.48%)
Sep 15, 2010	18.48	18.81	18.41	18.68	1,658,612	+0.10(+0.54%)
Sep 14, 2010	18.59	18.74	18.35	18.58	1,606,626	-0.02(-0.11%)
Sep 13, 2010	18.79	18.91	18.40	18.60	2,797,330	-0.05(-0.27%)
Sep 10, 2010	18.48	18.78	18.48	18.65	1,589,412	+0.20(+1.08%)
Sep 09, 2010	18.48	18.64	18.28	18.45	1,759,075	+0.08(+0.44%)
Sep 08, 2010	18.28	18.58	18.25	18.37	3,117,179	+0.11(+0.60%)
Sep 07, 2010	18.33	18.39	18.10	18.26	1,710,419	-0.20(-1.08%)
Sep 03, 2010	18.55	18.70	18.20	18.46	2,203,425	+0.03(+0.16%)
Sep 02, 2010	18.34	18.57	18.15	18.43	1,956,256	+0.08(+0.44%)

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.