Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	24.79	25.70	24.69	25.38	2,479,430	+0.46(+1.85%)
Nov 29, 2010	24.55	25.05	24.25	24.92	331,100	+0.32(+1.30%)
Nov 26, 2010	24.75	25.09	24.24	24.60	172,000	-0.37(-1.48%)
Nov 24, 2010	24.95	24.97	24.97	24.97	376,015	+0.29(+1.18%)
Nov 23, 2010	24.21	25.09	24.03	24.68	600,600	+0.11(+0.45%)
Nov 22, 2010	23.57	24.67	23.21	24.57	323,331	+0.90(+3.80%)
Nov 19, 2010	23.10	23.86	22.95	23.67	537,204	+0.43(+1.85%)
Nov 18, 2010	22.95	23.63	22.87	23.24	599,753	+0.80(+3.57%)
Nov 17, 2010	23.14	23.49	22.43	22.44	416,730	-0.71(-3.07%)
Nov 16, 2010	23.49	23.49	22.25	23.15	549,411	-0.53(-2.24%)
Nov 15, 2010	24.01	24.87	23.66	23.68	613,472	+0.02(+0.08%)
Nov 12, 2010	24.80	25.08	23.59	23.66	492,213	-1.38(-5.51%)
Nov 11, 2010	23.54	25.31	23.47	25.04	848,946	+1.20(+5.03%)
Nov 10, 2010	23.37	23.89	22.23	23.84	590,984	+0.40(+1.71%)
Nov 09, 2010	23.28	24.37	23.22	23.44	667,864	+0.44(+1.91%)
Nov 08, 2010	23.37	23.55	22.85	23.00	248,067	-0.52(-2.21%)
Nov 05, 2010	23.44	23.58	22.65	23.52	430,352	+0.08(+0.34%)
Nov 04, 2010	22.47	23.48	22.35	23.44	697,582	+1.31(+5.92%)
Nov 03, 2010	21.74	22.21	21.42	22.13	310,999	+0.06(+0.27%)
Nov 02, 2010	21.41	22.10	20.75	22.07	453,613	+0.84(+3.96%)
Nov 01, 2010	21.36	21.90	20.66	21.23	596,957	-0.04(-0.19%)
Oct 29, 2010	20.72	21.35	20.51	21.27	373,373	+0.39(+1.87%)
Oct 28, 2010	21.17	21.19	20.74	20.88	242,798	-0.05(-0.24%)
Oct 27, 2010	21.15	21.15	20.67	20.93	250,095	-0.25(-1.18%)
Oct 25, 2010	21.39	21.53	20.80	21.18	506,815	+0.00(+0.00%)
Oct 22, 2010	20.67	21.79	20.51	21.18	859,888	+0.59(+2.87%)
Oct 21, 2010	20.52	20.86	20.32	20.59	388,698	+0.30(+1.48%)
Oct 20, 2010	20.27	20.60	20.24	20.29	331,295	+0.03(+0.15%)
Oct 19, 2010	20.46	20.82	20.01	20.26	886,519	-1.40(-6.46%)
Oct 18, 2010	21.39	21.77	20.61	21.66	756,952	+0.02(+0.09%)
Oct 15, 2010	22.18	22.35	21.50	21.64	488,722	-0.42(-1.90%)
Oct 14, 2010	22.40	22.49	21.98	22.06	379,330	-0.36(-1.61%)
Oct 13, 2010	22.13	22.55	22.10	22.42	301,421	+0.41(+1.86%)
Oct 12, 2010	22.60	22.85	21.94	22.01	699,472	-0.64(-2.83%)
Oct 11, 2010	22.53	22.91	22.08	22.65	548,300	+0.04(+0.18%)
Oct 08, 2010	22.61	22.77	21.78	22.61	1,032,797	+0.88(+4.05%)
Oct 07, 2010	21.25	21.73	20.97	21.73	956	+0.68(+3.23%)
Oct 06, 2010	20.86	21.10	20.34	21.05	671,049	+0.23(+1.10%)
Oct 05, 2010	19.84	20.93	19.84	20.82	164	+1.24(+6.33%)
Oct 04, 2010	19.86	20.04	19.22	19.58	519,107	-0.40(-2.00%)
Oct 01, 2010	19.98	20.06	18.99	19.98	705,703	+0.61(+3.15%)
Sep 30, 2010	19.37	19.55	18.34	19.37	891,422	+0.51(+2.70%)
Sep 29, 2010	17.85	19.09	17.85	18.86	578,699	+0.93(+5.19%)
Sep 28, 2010	18.04	18.13	17.32	17.93	403,555	-0.01(-0.06%)
Sep 27, 2010	17.70	18.38	17.60	17.94	476,472	+0.22(+1.24%)
Sep 24, 2010	17.06	17.97	17.00	17.72	510,517	+0.82(+4.85%)
Sep 23, 2010	17.49	17.67	16.74	16.90	3,178	-0.58(-3.32%)
Sep 22, 2010	18.14	18.30	17.46	17.48	379,225	-0.61(-3.37%)
Sep 21, 2010	18.10	18.40	18.07	18.09	100	-0.02(-0.11%)
Sep 20, 2010	18.30	18.45	18.04	18.11	241,301	-0.12(-0.66%)
Sep 17, 2010	18.23	18.23	17.66	18.23	594,734	+0.48(+2.70%)
Sep 15, 2010	17.40	17.84	17.30	17.75	456,350	+0.21(+1.20%)
Sep 14, 2010	17.40	17.64	17.10	17.54	335,041	+0.06(+0.34%)
Sep 13, 2010	17.73	17.90	17.33	17.48	246,571	-0.23(-1.30%)
Sep 10, 2010	18.22	18.22	17.68	17.71	220,830	-0.34(-1.88%)
Sep 09, 2010	17.98	18.25	17.88	18.05	300	+0.24(+1.35%)
Sep 08, 2010	17.72	17.96	17.72	17.81	309	+0.11(+0.62%)
Sep 07, 2010	17.90	17.99	17.52	17.70	156,909	-0.29(-1.61%)
Sep 03, 2010	18.00	18.15	17.87	17.99	243,786	+0.12(+0.67%)
Sep 02, 2010	17.43	18.17	17.27	17.87	312	+0.40(+2.29%)

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.