Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	17.07	17.24	17.00	17.14	19,975,438	-0.08(-0.46%)
Nov 29, 2010	17.46	17.46	16.92	17.22	23,244,706	-0.30(-1.71%)
Nov 26, 2010	17.47	17.59	17.46	17.52	4,685,622	-0.08(-0.45%)
Nov 24, 2010	17.52	17.59	17.59	17.59	18,697,324	+0.19(+1.12%)
Nov 23, 2010	17.40	17.44	17.29	17.40	15,756,150	-0.11(-0.64%)
Nov 22, 2010	17.79	17.86	17.47	17.51	21,410,962	-0.37(-2.06%)
Nov 19, 2010	17.82	18.00	17.81	17.88	11,110,099	+0.03(+0.14%)
Nov 18, 2010	17.70	17.89	17.68	17.85	18,530,766	+0.28(+1.60%)
Nov 17, 2010	17.38	17.72	17.37	17.57	16,030,531	+0.18(+1.04%)
Nov 16, 2010	17.53	17.70	17.22	17.39	21,965,480	-0.55(-3.09%)
Nov 15, 2010	17.98	18.06	17.70	17.95	14,346,245	+0.10(+0.57%)
Nov 12, 2010	18.22	18.28	17.84	17.85	14,355,984	-0.53(-2.88%)
Nov 11, 2010	18.30	18.44	18.10	18.37	9,921,789	-0.02(-0.09%)
Nov 10, 2010	18.21	18.40	18.09	18.39	12,838,166	+0.22(+1.24%)
Nov 09, 2010	18.32	18.44	18.10	18.17	11,647,725	-0.31(-1.69%)
Nov 08, 2010	18.42	18.52	18.23	18.48	13,175,860	-0.03(-0.16%)
Nov 05, 2010	18.62	18.66	18.36	18.51	25,621,020	-0.04(-0.24%)
Nov 04, 2010	18.49	18.58	18.34	18.55	21,774,690	+0.23(+1.25%)
Nov 03, 2010	18.22	18.37	18.09	18.32	15,224,120	+0.13(+0.74%)
Nov 02, 2010	18.13	18.25	17.97	18.19	16,578,918	+0.26(+1.42%)
Nov 01, 2010	18.23	18.27	17.79	17.93	14,741,867	-0.19(-1.07%)
Oct 29, 2010	17.72	18.19	17.71	18.13	24,655,084	+0.40(+2.24%)
Oct 28, 2010	18.40	18.44	17.47	17.73	47,922,428	-0.80(-4.34%)
Oct 27, 2010	18.62	18.69	18.36	18.54	22,111,410	-0.16(-0.88%)
Oct 25, 2010	18.56	18.72	18.47	18.70	17,801,368	+0.31(+1.69%)
Oct 22, 2010	18.36	18.53	18.26	18.39	15,967,538	+0.02(+0.11%)
Oct 21, 2010	18.43	18.76	18.23	18.37	20,920,486	-0.07(-0.40%)
Oct 20, 2010	18.04	18.54	17.92	18.44	21,367,260	+0.46(+2.54%)
Oct 19, 2010	18.00	18.45	17.92	17.99	31,225,662	-0.19(-1.03%)
Oct 18, 2010	17.98	18.18	17.80	18.17	21,741,350	+0.18(+0.98%)
Oct 15, 2010	18.04	18.07	17.77	18.00	15,465,108	+0.10(+0.56%)
Oct 14, 2010	17.78	18.03	17.69	17.90	22,961,704	+0.05(+0.30%)
Oct 13, 2010	17.33	17.86	17.23	17.85	32,171,950	+0.62(+3.62%)
Oct 12, 2010	17.19	17.29	17.06	17.22	14,981,312	-0.01(-0.05%)
Oct 11, 2010	17.13	17.35	17.12	17.23	11,208,604	+0.07(+0.39%)
Oct 08, 2010	17.16	17.18	16.97	17.16	10,117,011	+0.09(+0.53%)
Oct 07, 2010	17.23	17.35	17.06	17.07	698	-0.14(-0.84%)
Oct 06, 2010	17.41	17.51	17.12	17.22	16,297,837	-0.18(-1.01%)
Oct 05, 2010	17.19	17.39	17.08	17.39	22,266,368	+0.41(+2.39%)
Oct 04, 2010	16.99	17.25	16.83	16.99	24,954,618	-0.02(-0.11%)
Oct 01, 2010	17.01	17.34	16.97	17.01	19,532,282	-0.22(-1.27%)
Sep 30, 2010	17.34	17.39	17.12	17.22	24,945,874	-0.03(-0.20%)
Sep 29, 2010	16.93	17.28	16.90	17.26	431	+0.26(+1.56%)
Sep 28, 2010	16.92	17.07	16.83	16.99	119,034	+0.06(+0.37%)
Sep 27, 2010	16.88	17.05	16.68	16.93	21,659,076	+0.15(+0.87%)
Sep 24, 2010	16.64	16.79	16.55	16.79	22,675,502	+0.32(+1.96%)
Sep 23, 2010	16.46	16.57	16.21	16.46	29,081,136	+0.08(+0.51%)
Sep 22, 2010	16.25	16.44	16.22	16.38	27,837,060	+0.16(+0.97%)
Sep 21, 2010	16.34	16.49	16.12	16.22	4,742	-0.09(-0.53%)
Sep 20, 2010	15.89	16.31	15.79	16.31	31,675,280	+0.42(+2.66%)
Sep 17, 2010	15.89	16.00	15.82	15.89	45,242,108	-0.10(-0.64%)
Sep 15, 2010	15.71	16.12	15.68	15.99	46,430,728	+0.42(+2.70%)
Sep 14, 2010	15.22	15.76	15.20	15.57	52,668	+0.38(+2.50%)
Sep 13, 2010	15.77	15.77	15.05	15.19	65,263,800	-0.61(-3.83%)
Sep 10, 2010	15.50	15.88	15.47	15.79	33,850,924	+0.30(+1.96%)
Sep 09, 2010	15.95	16.00	15.32	15.49	95,438	-0.41(-2.58%)
Sep 08, 2010	16.32	16.39	15.84	15.90	7,415	-0.68(-4.13%)
Sep 07, 2010	16.67	16.93	16.55	16.58	3,979	-0.23(-1.38%)
Sep 03, 2010	16.93	16.96	16.72	16.82	15,169,631	+0.12(+0.72%)
Sep 02, 2010	16.46	16.76	16.39	16.70	793	+0.34(+2.06%)

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.