Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	16.95	17.44	16.88	17.34	1,296,891	+0.10(+0.55%)
Nov 29, 2010	16.98	17.26	16.85	17.24	1,196,791	+0.15(+0.90%)
Nov 26, 2010	17.13	17.19	16.96	17.09	303,990	-0.21(-1.19%)
Nov 24, 2010	16.74	17.29	17.29	17.29	1,415,722	+0.96(+5.89%)
Nov 23, 2010	16.50	16.60	16.24	16.33	891,062	-0.42(-2.49%)
Nov 22, 2010	16.76	16.90	16.55	16.75	1,170,732	-0.13(-0.75%)
Nov 19, 2010	16.62	16.92	16.62	16.88	894,996	+0.29(+1.75%)
Nov 18, 2010	16.59	16.87	16.53	16.59	863,905	+0.25(+1.52%)
Nov 17, 2010	16.47	16.92	16.29	16.34	1,705,565	+0.30(+1.85%)
Nov 16, 2010	16.04	16.10	15.77	16.04	1,486,573	-0.21(-1.27%)
Nov 15, 2010	16.20	16.73	16.04	16.25	1,591,137	+0.24(+1.49%)
Nov 12, 2010	16.07	16.16	15.89	16.01	1,200,345	-0.24(-1.46%)
Nov 11, 2010	16.05	16.32	15.74	16.25	1,048,964	+0.11(+0.66%)
Nov 10, 2010	16.16	16.19	15.88	16.14	1,747,117	-0.01(-0.03%)
Nov 09, 2010	16.49	16.60	16.08	16.15	1,482,894	-0.32(-1.93%)
Nov 08, 2010	16.69	16.77	16.41	16.46	2,023,130	-0.24(-1.46%)
Nov 05, 2010	16.97	16.98	16.45	16.71	2,197,176	-0.24(-1.40%)
Nov 04, 2010	14.88	17.27	14.88	16.94	5,829,051	+2.13(+14.38%)
Nov 03, 2010	14.96	14.96	14.54	14.81	1,102,911	-0.11(-0.71%)
Nov 02, 2010	14.89	15.04	14.70	14.92	672,721	+0.16(+1.11%)
Nov 01, 2010	14.75	15.07	14.68	14.76	1,168,862	-0.02(-0.11%)
Oct 29, 2010	14.67	14.86	14.55	14.77	852,115	+0.09(+0.61%)
Oct 28, 2010	14.94	15.10	14.63	14.68	943,439	-0.16(-1.10%)
Oct 27, 2010	15.05	15.06	14.60	14.85	1,582,489	-0.39(-2.57%)
Oct 25, 2010	14.90	15.54	14.83	15.24	2,984,985	+0.62(+4.27%)
Oct 22, 2010	14.31	14.74	14.27	14.61	1,937,533	+0.33(+2.29%)
Oct 21, 2010	13.82	14.38	13.69	14.29	2,730,773	+0.57(+4.12%)
Oct 20, 2010	13.59	13.84	13.52	13.72	716,362	+0.20(+1.45%)
Oct 19, 2010	13.64	13.95	13.44	13.52	1,574,865	-0.30(-2.14%)
Oct 18, 2010	13.71	14.02	13.71	13.82	897,500	+0.08(+0.62%)
Oct 15, 2010	14.11	14.14	13.64	13.74	1,162,166	-0.23(-1.63%)
Oct 14, 2010	13.86	14.10	13.74	13.96	1,655,502	+0.13(+0.92%)
Oct 13, 2010	13.61	13.98	13.61	13.84	1,557,683	+0.35(+2.59%)
Oct 12, 2010	13.20	13.56	13.00	13.49	1,423,912	+0.26(+1.96%)
Oct 11, 2010	12.89	13.36	12.88	13.23	3,120,341	+0.41(+3.22%)
Oct 08, 2010	12.82	13.81	12.76	12.82	5,504,680	-1.07(-7.69%)
Oct 07, 2010	14.21	14.22	13.70	13.88	1,089,927	-0.25(-1.80%)
Oct 06, 2010	14.02	14.27	13.99	14.14	1,075,015	+0.05(+0.34%)
Oct 05, 2010	13.77	14.19	13.75	14.09	1,994,418	+0.47(+3.42%)
Oct 04, 2010	13.98	14.02	13.52	13.62	1,462,518	-0.42(-3.01%)
Oct 01, 2010	14.05	14.58	14.02	14.05	1,813,760	-0.29(-2.04%)
Sep 30, 2010	14.34	14.71	14.13	14.34	2,984,432	+0.28(+2.01%)
Sep 29, 2010	13.97	14.26	13.94	14.06	1,240,729	+0.08(+0.60%)
Sep 28, 2010	13.96	14.01	13.63	13.97	800,691	+0.08(+0.61%)
Sep 27, 2010	13.94	14.06	13.84	13.89	1,150,768	-0.03(-0.19%)
Sep 24, 2010	13.67	13.95	13.65	13.92	620,769	+0.48(+3.58%)
Sep 23, 2010	13.40	13.50	13.22	13.43	2,213,425	-0.17(-1.24%)
Sep 22, 2010	13.73	13.88	13.53	13.60	1,165,834	-0.16(-1.19%)
Sep 21, 2010	13.95	14.06	13.75	13.77	2,261,806	-0.11(-0.80%)
Sep 20, 2010	13.56	13.95	13.46	13.88	1,247,012	+0.39(+2.86%)
Sep 17, 2010	13.49	13.53	13.21	13.49	1,506,435	+0.35(+2.65%)
Sep 15, 2010	12.94	13.23	12.85	13.14	1,000,250	+0.19(+1.47%)
Sep 14, 2010	12.78	13.08	12.61	12.95	1,411,235	+0.14(+1.07%)
Sep 13, 2010	12.85	13.02	12.74	12.82	1,109,068	+0.06(+0.46%)
Sep 10, 2010	12.86	12.98	12.74	12.76	630,322	-0.10(-0.74%)
Sep 09, 2010	12.75	13.02	12.68	12.85	1,216,488	+0.35(+2.83%)
Sep 08, 2010	12.76	12.96	12.46	12.50	1,660,721	-0.25(-1.99%)
Sep 07, 2010	12.82	12.95	12.74	12.75	978,056	-0.18(-1.39%)
Sep 03, 2010	12.84	13.09	12.70	12.93	1,309,217	+0.27(+2.13%)
Sep 02, 2010	12.56	12.84	12.48	12.66	1,119,857	+0.16(+1.27%)

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.