Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.73	19.19	18.70	19.09	14,848,592	+0.21(+1.14%)
Nov 29, 2010	18.92	18.92	18.60	18.87	10,943,830	-0.18(-0.93%)
Nov 26, 2010	19.13	19.19	19.04	19.05	4,569,652	-0.13(-0.66%)
Nov 24, 2010	18.93	19.18	19.18	19.18	10,047,030	+0.28(+1.49%)
Nov 23, 2010	18.85	19.03	18.81	18.89	7,482,342	-0.15(-0.77%)
Nov 22, 2010	18.85	19.06	18.85	19.04	8,148,248	+0.02(+0.13%)
Nov 19, 2010	18.36	19.13	18.36	19.02	21,747,610	+0.74(+4.05%)
Nov 18, 2010	18.21	18.38	18.21	18.28	9,485,488	+0.24(+1.33%)
Nov 17, 2010	17.90	18.16	17.85	18.04	12,141,679	+0.20(+1.09%)
Nov 16, 2010	18.08	18.22	17.79	17.84	14,588,121	-0.52(-2.82%)
Nov 15, 2010	18.37	18.38	18.10	18.36	8,960,513	+0.05(+0.28%)
Nov 12, 2010	18.43	18.54	18.18	18.31	8,608,508	-0.23(-1.26%)
Nov 11, 2010	18.47	18.57	18.39	18.54	7,532,789	-0.05(-0.25%)
Nov 10, 2010	18.42	18.61	18.35	18.59	9,929,403	+0.15(+0.82%)
Nov 09, 2010	18.54	18.55	18.37	18.44	10,949,403	-0.09(-0.49%)
Nov 08, 2010	18.54	18.58	18.38	18.53	8,236,051	-0.11(-0.59%)
Nov 05, 2010	18.45	18.64	18.45	18.64	10,197,577	+0.16(+0.84%)
Nov 04, 2010	18.33	18.50	18.26	18.48	11,141,462	+0.35(+1.93%)
Nov 03, 2010	18.11	18.21	17.94	18.13	7,929,226	+0.02(+0.10%)
Nov 02, 2010	18.13	18.22	18.06	18.12	8,030,269	+0.14(+0.80%)
Nov 01, 2010	18.14	18.17	17.86	17.97	8,555,800	-0.08(-0.42%)
Oct 29, 2010	17.94	18.06	17.87	18.05	9,083,731	+0.07(+0.41%)
Oct 28, 2010	18.02	18.10	17.85	17.97	7,339,507	+0.02(+0.10%)
Oct 27, 2010	18.00	18.03	17.79	17.96	10,124,476	-0.23(-1.24%)
Oct 25, 2010	18.30	18.40	18.17	18.18	10,021,646	+0.03(+0.16%)
Oct 22, 2010	18.20	18.29	18.11	18.15	4,784,021	-0.04(-0.23%)
Oct 21, 2010	18.09	18.36	18.06	18.20	13,077,076	+0.19(+1.07%)
Oct 20, 2010	17.96	18.10	17.92	18.00	8,498,877	+0.11(+0.63%)
Oct 19, 2010	17.83	18.07	17.75	17.89	12,202,817	-0.21(-1.14%)
Oct 18, 2010	18.17	18.20	18.06	18.10	7,104,894	-0.08(-0.41%)
Oct 15, 2010	18.23	18.27	18.09	18.17	9,337,956	+0.05(+0.28%)
Oct 14, 2010	18.11	18.23	18.02	18.12	10,616,347	-0.06(-0.30%)
Oct 13, 2010	18.26	18.34	18.06	18.18	11,835,428	+0.03(+0.16%)
Oct 12, 2010	18.39	18.48	18.13	18.15	25,380,706	-0.02(-0.11%)
Oct 11, 2010	18.09	18.24	18.06	18.17	11,124,860	-0.01(-0.07%)
Oct 08, 2010	18.18	18.30	17.93	18.18	21,478,580	+0.23(+1.30%)
Oct 07, 2010	18.01	18.02	17.80	17.95	107,906	-0.07(-0.39%)
Oct 06, 2010	17.96	18.02	17.91	18.02	10,834,371	+0.00(+0.01%)
Oct 05, 2010	17.86	18.05	17.79	18.02	82,306	+0.31(+1.78%)
Oct 04, 2010	17.71	17.79	17.52	17.70	11,680,133	-0.08(-0.46%)
Oct 01, 2010	17.78	17.94	17.69	17.78	15,986,337	+0.02(+0.13%)
Sep 30, 2010	17.76	17.91	17.62	17.76	74,508	+0.05(+0.27%)
Sep 29, 2010	17.79	17.82	17.56	17.71	3,082	-0.16(-0.88%)
Sep 28, 2010	17.52	17.91	17.41	17.87	113,524	+0.34(+1.93%)
Sep 27, 2010	17.60	17.62	17.32	17.53	21,180,522	-0.10(-0.58%)
Sep 24, 2010	18.03	18.10	17.61	17.63	37,663,300	+0.42(+2.45%)
Sep 23, 2010	17.21	17.31	16.97	17.21	19,898,454	+0.08(+0.47%)
Sep 22, 2010	17.17	17.28	17.00	17.13	11,833,140	-0.08(-0.49%)
Sep 21, 2010	17.27	17.30	17.11	17.22	67,058	-0.15(-0.87%)
Sep 20, 2010	17.13	17.52	17.13	17.37	17,034,528	+0.25(+1.44%)
Sep 17, 2010	17.12	17.18	16.95	17.12	13,703,257	+0.16(+0.91%)
Sep 15, 2010	16.65	17.00	16.60	16.97	17,838,444	+0.29(+1.71%)
Sep 14, 2010	16.50	16.81	16.48	16.68	43,813	+0.13(+0.79%)
Sep 13, 2010	16.49	16.68	16.48	16.55	11,120,650	+0.21(+1.26%)
Sep 10, 2010	16.43	16.59	16.33	16.34	9,205,365	-0.04(-0.23%)
Sep 09, 2010	16.58	16.62	16.31	16.38	4,580	-0.05(-0.30%)
Sep 08, 2010	16.45	16.56	16.38	16.43	70,835	+0.03(+0.16%)
Sep 07, 2010	16.35	16.50	16.34	16.40	137,884	-0.05(-0.31%)
Sep 03, 2010	16.34	16.50	16.23	16.45	13,851,651	+0.29(+1.77%)
Sep 02, 2010	15.97	16.19	15.90	16.17	10,785	+0.20(+1.25%)

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.