Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	16.94	17.43	16.87	17.32	1,297,756	+0.10(+0.55%)
Nov 29, 2010	16.97	17.25	16.84	17.23	1,197,589	+0.15(+0.90%)
Nov 26, 2010	17.12	17.18	16.95	17.08	304,193	-0.21(-1.19%)
Nov 24, 2010	16.73	17.28	17.28	17.28	1,416,666	+0.96(+5.89%)
Nov 23, 2010	16.49	16.59	16.23	16.32	891,656	-0.42(-2.49%)
Nov 22, 2010	16.75	16.89	16.54	16.74	1,171,513	-0.13(-0.75%)
Nov 19, 2010	16.61	16.91	16.61	16.86	895,593	+0.29(+1.75%)
Nov 18, 2010	16.58	16.85	16.52	16.57	864,481	+0.25(+1.52%)
Nov 17, 2010	16.46	16.91	16.28	16.33	1,706,702	+0.30(+1.85%)
Nov 16, 2010	16.03	16.09	15.76	16.03	1,487,565	-0.21(-1.27%)
Nov 15, 2010	16.19	16.72	16.02	16.24	1,592,198	+0.24(+1.49%)
Nov 12, 2010	16.06	16.15	15.88	16.00	1,201,145	-0.24(-1.46%)
Nov 11, 2010	16.04	16.31	15.73	16.24	1,049,664	+0.11(+0.65%)
Nov 10, 2010	16.15	16.18	15.87	16.13	1,748,283	-0.01(-0.03%)
Nov 09, 2010	16.48	16.59	16.07	16.14	1,483,883	-0.32(-1.93%)
Nov 08, 2010	16.67	16.75	16.39	16.45	2,024,480	-0.24(-1.46%)
Nov 05, 2010	16.96	16.97	16.44	16.70	2,198,642	-0.24(-1.40%)
Nov 04, 2010	14.87	17.26	14.87	16.93	5,832,940	+2.13(+14.38%)
Nov 03, 2010	14.95	14.95	14.53	14.80	1,103,647	-0.11(-0.71%)
Nov 02, 2010	14.88	15.03	14.69	14.91	673,170	+0.16(+1.11%)
Nov 01, 2010	14.74	15.06	14.67	14.75	1,169,642	-0.02(-0.11%)
Oct 29, 2010	14.66	14.85	14.54	14.76	852,684	+0.09(+0.61%)
Oct 28, 2010	14.93	15.09	14.62	14.67	944,069	-0.16(-1.10%)
Oct 27, 2010	15.04	15.05	14.59	14.84	1,583,545	-0.39(-2.57%)
Oct 25, 2010	14.89	15.53	14.82	15.23	2,986,976	+0.62(+4.27%)
Oct 22, 2010	14.30	14.73	14.27	14.60	1,938,826	+0.33(+2.29%)
Oct 21, 2010	13.81	14.37	13.68	14.28	2,732,595	+0.57(+4.12%)
Oct 20, 2010	13.58	13.83	13.52	13.71	716,840	+0.20(+1.45%)
Oct 19, 2010	13.63	13.94	13.43	13.52	1,575,916	-0.30(-2.14%)
Oct 18, 2010	13.70	14.01	13.70	13.81	898,099	+0.08(+0.62%)
Oct 15, 2010	14.10	14.13	13.63	13.73	1,162,941	-0.23(-1.63%)
Oct 14, 2010	13.85	14.09	13.73	13.95	1,656,607	+0.13(+0.92%)
Oct 13, 2010	13.61	13.97	13.61	13.83	1,558,722	+0.35(+2.59%)
Oct 12, 2010	13.19	13.55	12.99	13.48	1,424,862	+0.26(+1.96%)
Oct 11, 2010	12.89	13.35	12.87	13.22	3,122,423	+0.41(+3.22%)
Oct 08, 2010	12.81	13.80	12.75	12.81	5,508,353	-1.07(-7.69%)
Oct 07, 2010	14.20	14.21	13.69	13.87	1,090,654	-0.25(-1.80%)
Oct 06, 2010	14.01	14.27	13.98	14.13	1,075,732	+0.05(+0.34%)
Oct 05, 2010	13.76	14.18	13.74	14.08	1,995,749	+0.46(+3.42%)
Oct 04, 2010	13.97	14.01	13.52	13.62	1,463,493	-0.42(-3.01%)
Oct 01, 2010	14.04	14.57	14.01	14.04	1,814,970	-0.29(-2.04%)
Sep 30, 2010	14.33	14.70	14.12	14.33	2,986,424	+0.28(+2.01%)
Sep 29, 2010	13.96	14.25	13.93	14.05	1,241,556	+0.08(+0.61%)
Sep 28, 2010	13.95	14.00	13.62	13.96	801,225	+0.08(+0.61%)
Sep 27, 2010	13.93	14.05	13.83	13.88	1,151,536	-0.03(-0.19%)
Sep 24, 2010	13.66	13.94	13.64	13.91	621,183	+0.48(+3.58%)
Sep 23, 2010	13.39	13.49	13.21	13.43	2,214,902	-0.17(-1.24%)
Sep 22, 2010	13.72	13.87	13.52	13.59	1,166,611	-0.16(-1.19%)
Sep 21, 2010	13.94	14.05	13.74	13.76	2,263,315	-0.11(-0.80%)
Sep 20, 2010	13.55	13.94	13.45	13.87	1,247,844	+0.39(+2.86%)
Sep 17, 2010	13.48	13.52	13.20	13.48	1,507,440	+0.35(+2.65%)
Sep 15, 2010	12.93	13.22	12.84	13.13	1,000,918	+0.19(+1.47%)
Sep 14, 2010	12.77	13.07	12.60	12.94	1,412,177	+0.14(+1.07%)
Sep 13, 2010	12.84	13.01	12.73	12.81	1,109,808	+0.06(+0.46%)
Sep 10, 2010	12.85	12.97	12.73	12.75	630,743	-0.10(-0.74%)
Sep 09, 2010	12.74	13.01	12.68	12.84	1,217,300	+0.35(+2.83%)
Sep 08, 2010	12.75	12.96	12.45	12.49	1,661,829	-0.25(-1.99%)
Sep 07, 2010	12.81	12.94	12.73	12.74	978,709	-0.18(-1.39%)
Sep 03, 2010	12.83	13.08	12.69	12.92	1,310,091	+0.27(+2.13%)
Sep 02, 2010	12.55	12.83	12.47	12.65	1,120,604	+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.