Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.29	18.45	18.15	18.22	15,803,658	-0.34(-1.85%)
Nov 29, 2010	18.30	18.62	18.19	18.56	12,937,671	+0.16(+0.89%)
Nov 26, 2010	18.50	18.53	18.39	18.40	6,668,359	-0.34(-1.79%)
Nov 24, 2010	18.54	18.74	18.74	18.74	14,109,938	+0.37(+1.99%)
Nov 23, 2010	18.45	18.62	18.36	18.37	17,364,198	-0.30(-1.60%)
Nov 22, 2010	18.90	18.91	18.39	18.67	22,384,760	-0.42(-2.19%)
Nov 19, 2010	18.98	19.25	18.96	19.09	13,583,915	+0.04(+0.20%)
Nov 18, 2010	19.01	19.49	18.99	19.05	15,605,075	+0.36(+1.91%)
Nov 17, 2010	19.09	19.15	18.64	18.69	18,406,346	-0.40(-2.11%)
Nov 16, 2010	19.23	19.33	19.00	19.09	23,800,482	-0.09(-0.47%)
Nov 15, 2010	19.18	19.73	19.11	19.18	20,486,942	+0.13(+0.70%)
Nov 12, 2010	19.48	19.55	18.98	19.05	16,859,744	-0.55(-2.81%)
Nov 11, 2010	19.65	19.91	19.46	19.60	13,128,026	-0.18(-0.90%)
Nov 10, 2010	19.45	19.85	19.28	19.78	60,434,196	+0.17(+0.87%)
Nov 09, 2010	20.12	20.27	19.53	19.61	29,296,122	-0.60(-2.95%)
Nov 08, 2010	20.11	20.33	19.82	20.20	19,601,016	-0.12(-0.59%)
Nov 05, 2010	19.72	20.38	19.56	20.32	34,934,512	+0.68(+3.45%)
Nov 04, 2010	19.21	19.74	19.15	19.64	27,240,030	+0.72(+3.82%)
Nov 03, 2010	18.41	18.92	18.36	18.92	20,873,136	+0.59(+3.21%)
Nov 02, 2010	18.52	18.60	18.30	18.33	13,700,851	-0.05(-0.28%)
Nov 01, 2010	18.59	18.65	18.24	18.39	13,655,982	-0.14(-0.76%)
Oct 29, 2010	18.56	18.71	18.45	18.53	24,279,874	+0.01(+0.04%)
Oct 28, 2010	18.26	18.61	18.10	18.52	18,051,834	+0.34(+1.89%)
Oct 27, 2010	17.86	18.21	17.84	18.18	15,501,321	+0.05(+0.29%)
Oct 25, 2010	18.36	18.43	18.10	18.13	15,591,028	-0.10(-0.57%)
Oct 22, 2010	18.30	18.50	18.08	18.23	15,146,307	-0.06(-0.32%)
Oct 21, 2010	18.70	18.73	18.21	18.29	30,598,312	-0.58(-3.07%)
Oct 20, 2010	18.59	19.14	18.04	18.87	55,161,868	-0.25(-1.32%)
Oct 19, 2010	18.82	19.37	18.73	19.12	26,627,740	+0.24(+1.26%)
Oct 18, 2010	18.53	19.03	18.45	18.88	21,162,776	+0.28(+1.52%)
Oct 15, 2010	19.04	19.04	18.49	18.60	29,032,396	-0.31(-1.65%)
Oct 14, 2010	19.20	19.26	18.61	18.91	20,928,142	-0.37(-1.93%)
Oct 13, 2010	19.46	19.50	19.09	19.28	21,595,376	+0.01(+0.04%)
Oct 12, 2010	18.65	19.37	18.63	19.28	20,563,910	+0.58(+3.10%)
Oct 11, 2010	18.79	18.85	18.62	18.70	9,589,308	-0.13(-0.67%)
Oct 08, 2010	18.82	18.90	18.59	18.82	14,420,679	+0.19(+1.00%)
Oct 07, 2010	19.04	19.09	18.59	18.64	2,744	-0.23(-1.22%)
Oct 06, 2010	18.97	19.22	18.79	18.87	20,389,132	-0.07(-0.35%)
Oct 05, 2010	18.61	19.21	18.41	18.94	53,616	+0.57(+3.08%)
Oct 04, 2010	18.56	18.75	18.25	18.37	16,084,688	-0.23(-1.24%)
Oct 01, 2010	18.60	18.73	18.35	18.60	21,921,434	+0.25(+1.36%)
Sep 30, 2010	18.36	18.73	18.26	18.35	81,804	+0.15(+0.83%)
Sep 29, 2010	18.16	18.30	17.98	18.20	1,357	-0.01(-0.08%)
Sep 28, 2010	18.57	18.58	18.10	18.21	125,481	-0.28(-1.49%)
Sep 27, 2010	18.66	18.72	18.44	18.49	19,492,004	-0.21(-1.11%)
Sep 24, 2010	18.59	18.76	18.40	18.70	20,545,590	+0.30(+1.66%)
Sep 23, 2010	18.39	18.83	18.33	18.39	23,697,862	-0.16(-0.84%)
Sep 22, 2010	19.17	19.34	18.47	18.55	35,935,872	-0.83(-4.26%)
Sep 21, 2010	19.98	20.11	19.34	19.37	4,001	-0.58(-2.91%)
Sep 20, 2010	19.72	20.03	19.46	19.95	20,139,700	+0.28(+1.40%)
Sep 17, 2010	19.68	20.07	19.63	19.68	15,826,708	-0.57(-2.83%)
Sep 15, 2010	20.30	20.34	19.98	20.25	14,076,833	-0.21(-1.02%)
Sep 14, 2010	20.60	20.66	20.25	20.46	19,794	-0.19(-0.90%)
Sep 13, 2010	20.51	20.67	20.45	20.65	14,694,216	+0.43(+2.13%)
Sep 10, 2010	20.10	20.27	19.95	20.21	12,020,988	+0.13(+0.67%)
Sep 09, 2010	19.73	20.22	19.63	20.08	20,417	+0.77(+4.00%)
Sep 08, 2010	19.20	19.50	19.17	19.31	1,202	+0.22(+1.17%)
Sep 07, 2010	19.63	19.68	19.07	19.08	22,245	-0.74(-3.71%)
Sep 03, 2010	19.36	19.93	19.33	19.82	17,501,970	+0.73(+3.82%)
Sep 02, 2010	18.82	19.10	18.72	19.09	1,124	+0.20(+1.06%)

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.