Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.66	18.91	18.65	18.76	22,825,884	-0.28(-1.45%)
Nov 29, 2010	18.93	19.07	18.76	19.04	25,543,590	-0.16(-0.83%)
Nov 26, 2010	19.20	19.34	19.13	19.19	7,794,693	-0.25(-1.30%)
Nov 24, 2010	19.32	19.45	19.45	19.45	12,702,246	+0.27(+1.42%)
Nov 23, 2010	19.34	19.37	19.09	19.18	20,335,484	-0.35(-1.80%)
Nov 22, 2010	19.44	19.60	19.23	19.53	13,971,390	-0.18(-0.93%)
Nov 19, 2010	19.54	19.71	19.38	19.71	11,639,885	-0.08(-0.43%)
Nov 18, 2010	19.76	19.87	19.69	19.79	12,008,940	+0.29(+1.47%)
Nov 17, 2010	19.41	19.65	19.39	19.51	14,111,657	-0.08(-0.43%)
Nov 16, 2010	19.93	19.93	19.38	19.59	21,608,052	-0.82(-4.00%)
Nov 15, 2010	20.45	20.47	20.17	20.41	14,309,764	+0.25(+1.24%)
Nov 12, 2010	20.33	20.47	20.08	20.16	14,010,468	-0.32(-1.58%)
Nov 11, 2010	20.30	20.55	20.29	20.48	16,692,850	+0.07(+0.34%)
Nov 10, 2010	20.28	20.42	20.02	20.41	24,973,746	+0.25(+1.23%)
Nov 09, 2010	20.73	20.81	20.11	20.17	35,128,756	-0.06(-0.30%)
Nov 08, 2010	20.24	20.33	20.12	20.23	20,262,800	-0.31(-1.51%)
Nov 05, 2010	20.43	20.62	20.32	20.54	19,417,958	-0.06(-0.27%)
Nov 04, 2010	20.24	20.61	20.15	20.59	34,729,012	+0.72(+3.63%)
Nov 03, 2010	19.98	20.04	19.65	19.87	34,530,764	+0.45(+2.29%)
Nov 02, 2010	19.36	19.55	19.30	19.42	21,827,734	+0.30(+1.59%)
Nov 01, 2010	19.22	19.31	19.04	19.12	12,450,844	-0.01(-0.07%)
Oct 29, 2010	19.02	19.23	18.97	19.13	11,393,826	+0.09(+0.49%)
Oct 28, 2010	19.06	19.39	18.86	19.04	36,617,412	+0.23(+1.25%)
Oct 27, 2010	18.84	18.88	18.56	18.81	25,822,592	-0.05(-0.27%)
Oct 25, 2010	19.04	19.09	18.86	18.86	11,320,532	-0.14(-0.72%)
Oct 22, 2010	19.03	19.22	18.86	18.99	14,550,283	-0.07(-0.37%)
Oct 21, 2010	19.17	19.33	18.97	19.06	16,091,249	-0.21(-1.09%)
Oct 20, 2010	19.19	19.46	19.18	19.27	14,903,578	+0.07(+0.39%)
Oct 19, 2010	18.95	19.40	18.94	19.20	21,521,080	-0.26(-1.33%)
Oct 18, 2010	19.07	19.57	18.96	19.46	22,658,460	+0.41(+2.14%)
Oct 15, 2010	19.19	19.28	18.95	19.05	19,257,500	-0.19(-0.98%)
Oct 14, 2010	19.30	19.40	19.21	19.24	14,397,301	-0.18(-0.94%)
Oct 13, 2010	19.41	19.58	19.34	19.42	14,831,172	+0.07(+0.36%)
Oct 12, 2010	19.11	19.48	19.02	19.35	17,795,474	+0.01(+0.05%)
Oct 11, 2010	19.38	19.47	19.31	19.34	11,541,217	-0.32(-1.62%)
Oct 08, 2010	19.66	19.69	19.41	19.66	12,811,932	+0.19(+0.96%)
Oct 07, 2010	19.59	19.73	19.38	19.47	895	-0.04(-0.22%)
Oct 06, 2010	19.53	19.59	19.35	19.51	14,215,167	+0.13(+0.68%)
Oct 05, 2010	19.30	19.47	19.19	19.38	21,699	+0.24(+1.25%)
Oct 04, 2010	19.44	19.49	19.10	19.14	21,662,404	-0.53(-2.69%)
Oct 01, 2010	19.67	19.70	19.57	19.67	44,120,228	+0.37(+1.89%)
Sep 30, 2010	19.21	19.37	18.92	19.31	48,464,548	+0.55(+2.93%)
Sep 29, 2010	18.43	18.90	18.61	18.76	19,931	+0.33(+1.81%)
Sep 28, 2010	17.93	18.66	17.75	18.43	30,113	+0.27(+1.50%)
Sep 27, 2010	18.00	18.22	17.93	18.15	21,482,354	+0.12(+0.65%)
Sep 24, 2010	17.94	18.07	17.92	18.04	13,871,931	+0.15(+0.87%)
Sep 23, 2010	17.81	17.98	17.75	17.88	1,810	+0.02(+0.10%)
Sep 22, 2010	17.98	18.13	17.85	17.86	13,487,779	-0.23(-1.30%)
Sep 21, 2010	18.19	18.28	17.98	18.10	571	-0.04(-0.23%)
Sep 20, 2010	17.99	18.19	17.87	18.14	17,953,188	+0.30(+1.71%)
Sep 17, 2010	17.83	17.94	17.58	17.83	14,762,435	-0.07(-0.39%)
Sep 15, 2010	17.86	17.94	17.71	17.90	14,562,067	-0.16(-0.88%)
Sep 14, 2010	18.05	18.22	18.04	18.06	1,413	+0.08(+0.44%)
Sep 13, 2010	17.98	18.08	17.88	17.98	18,230,184	+0.06(+0.34%)
Sep 10, 2010	17.79	17.96	17.73	17.92	16,431,948	+0.09(+0.53%)
Sep 09, 2010	18.12	18.13	17.71	17.83	3,522	-0.16(-0.91%)
Sep 08, 2010	17.96	18.09	17.92	17.99	16,125	+0.55(+3.17%)
Sep 07, 2010	17.68	17.70	17.41	17.44	5,117	-0.11(-0.64%)
Sep 03, 2010	17.22	17.55	17.22	17.55	20,419,594	+0.40(+2.35%)
Sep 02, 2010	16.89	17.15	16.89	17.15	11,273	+0.19(+1.13%)

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.