Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.27	18.42	18.25	18.32	37,779	-0.21(-1.12%)
Nov 29, 2010	18.41	18.56	18.30	18.53	34,117	+0.06(+0.33%)
Nov 26, 2010	18.44	18.50	18.43	18.47	36,968	-0.21(-1.11%)
Nov 24, 2010	18.67	18.68	18.68	18.68	287,294	+0.24(+1.28%)
Nov 23, 2010	18.54	18.54	18.33	18.44	58,967	-0.48(-2.53%)
Nov 22, 2010	18.93	18.98	18.72	18.92	26,651	-0.21(-1.09%)
Nov 19, 2010	19.06	19.13	18.91	19.13	23,606	-0.14(-0.73%)
Nov 18, 2010	19.26	19.30	19.24	19.27	15,483	+0.26(+1.39%)
Nov 17, 2010	18.98	19.06	18.93	19.00	21,166	+0.13(+0.69%)
Nov 16, 2010	19.19	19.19	18.84	18.88	39,976	-0.40(-2.10%)
Nov 15, 2010	19.38	19.45	19.27	19.28	21,561	-0.07(-0.35%)
Nov 12, 2010	19.43	19.53	19.23	19.35	27,515	-0.15(-0.78%)
Nov 11, 2010	19.55	19.55	19.41	19.50	39,803	-0.30(-1.51%)
Nov 10, 2010	19.77	19.80	19.57	19.80	31,727	+0.02(+0.11%)
Nov 09, 2010	20.11	20.12	19.77	19.77	55,099	-0.26(-1.32%)
Nov 08, 2010	20.11	20.12	20.01	20.04	147,834	-0.23(-1.14%)
Nov 05, 2010	20.20	20.27	20.19	20.27	52,822	-0.06(-0.30%)
Nov 04, 2010	20.20	20.36	20.17	20.33	257,490	+0.48(+2.44%)
Nov 03, 2010	19.84	19.87	19.65	19.85	166,987	+0.09(+0.46%)
Nov 02, 2010	19.68	19.79	19.68	19.76	48,934	+0.28(+1.41%)
Nov 01, 2010	19.53	19.60	19.40	19.48	48,346	+0.12(+0.61%)
Oct 29, 2010	19.32	19.40	19.32	19.36	33,898	-0.10(-0.49%)
Oct 28, 2010	19.49	19.52	19.39	19.46	25,943	+0.06(+0.29%)
Oct 27, 2010	19.35	19.41	19.18	19.40	22,125	-0.17(-0.86%)
Oct 25, 2010	19.67	19.71	19.57	19.57	76,157	-0.01(-0.03%)
Oct 22, 2010	19.62	19.63	19.52	19.58	15,676	+0.07(+0.37%)
Oct 21, 2010	19.61	19.71	19.43	19.50	41,214	-0.17(-0.89%)
Oct 20, 2010	19.48	19.77	19.48	19.68	120,933	+0.37(+1.92%)
Oct 19, 2010	19.49	19.52	19.26	19.31	41,592	-0.45(-2.29%)
Oct 18, 2010	19.64	19.77	19.64	19.76	48,915	-0.03(-0.15%)
Oct 15, 2010	19.89	19.90	19.70	19.79	24,759	-0.03(-0.14%)
Oct 14, 2010	19.77	19.84	19.73	19.82	28,004	+0.16(+0.83%)
Oct 13, 2010	19.60	19.74	19.59	19.66	350,963	+0.11(+0.55%)
Oct 12, 2010	19.45	19.58	19.36	19.55	57,368	+0.01(+0.03%)
Oct 11, 2010	19.55	19.58	19.49	19.54	79,470	-0.06(-0.32%)
Oct 08, 2010	19.61	19.61	19.41	19.61	63,054	+0.19(+0.98%)
Oct 07, 2010	19.57	19.57	19.31	19.41	87,580	+0.07(+0.35%)
Oct 06, 2010	19.35	19.39	19.28	19.35	37,758	+0.14(+0.73%)
Oct 05, 2010	19.07	19.23	19.00	19.21	69,697	+0.39(+2.06%)
Oct 04, 2010	18.89	18.94	18.70	18.82	100,094	-0.13(-0.71%)
Oct 01, 2010	18.91	18.97	18.83	18.95	75,066	+0.29(+1.54%)
Sep 30, 2010	18.79	18.80	18.58	18.67	26,594	+0.08(+0.42%)
Sep 29, 2010	18.64	18.66	18.52	18.59	62,010	+0.00(+0.00%)
Sep 28, 2010	18.36	18.63	18.36	18.59	31,894	+0.14(+0.73%)
Sep 27, 2010	18.41	18.53	18.38	18.45	42,795	-0.02(-0.09%)
Sep 24, 2010	18.35	18.48	18.31	18.47	41,564	+0.49(+2.72%)
Sep 23, 2010	18.03	18.13	17.96	17.98	29,329	-0.19(-1.02%)
Sep 22, 2010	18.17	18.23	18.09	18.17	54,336	+0.08(+0.46%)
Sep 21, 2010	18.10	18.18	17.98	18.08	30,142	+0.02(+0.08%)
Sep 20, 2010	17.89	18.09	17.89	18.07	17,867	+0.36(+2.03%)
Sep 17, 2010	17.71	17.82	17.65	17.71	22,772	-0.15(-0.81%)
Sep 15, 2010	17.68	17.89	17.68	17.85	68,043	+0.06(+0.35%)
Sep 14, 2010	17.76	17.89	17.66	17.79	36,362	+0.04(+0.22%)
Sep 13, 2010	17.71	17.78	17.70	17.75	26,364	+0.21(+1.18%)
Sep 10, 2010	17.47	17.55	17.47	17.55	12,346	+0.06(+0.32%)
Sep 09, 2010	17.58	17.58	17.45	17.49	28,749	+0.01(+0.08%)
Sep 08, 2010	17.44	17.55	17.44	17.48	16,543	+0.17(+0.96%)
Sep 07, 2010	17.51	17.51	17.31	17.31	83,118	-0.16(-0.91%)
Sep 03, 2010	17.45	17.48	17.36	17.47	26,538	+0.16(+0.95%)
Sep 02, 2010	17.14	17.31	17.14	17.31	34,706	+0.04(+0.24%)

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.