Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	16.17	16.58	16.16	16.41	15,162,808	-0.34(-2.02%)
Nov 29, 2010	16.79	16.83	16.51	16.75	10,764,273	-0.53(-3.08%)
Nov 26, 2010	17.14	17.30	17.12	17.29	3,463,460	-0.25(-1.44%)
Nov 24, 2010	17.43	17.54	17.54	17.54	4,220,360	+0.07(+0.40%)
Nov 23, 2010	17.58	17.65	17.38	17.47	5,571,772	-0.62(-3.45%)
Nov 22, 2010	18.28	18.31	17.91	18.09	3,628,004	-0.27(-1.46%)
Nov 19, 2010	18.32	18.43	18.20	18.36	3,273,237	-0.06(-0.35%)
Nov 18, 2010	18.38	18.47	18.32	18.43	3,563,854	+0.50(+2.79%)
Nov 17, 2010	17.97	18.07	17.90	17.93	4,780,226	+0.20(+1.12%)
Nov 16, 2010	17.96	18.00	17.61	17.73	4,915,997	-0.34(-1.91%)
Nov 15, 2010	18.23	18.27	18.07	18.07	4,751,442	-0.22(-1.18%)
Nov 12, 2010	18.30	18.40	18.14	18.29	4,850,820	-0.21(-1.13%)
Nov 11, 2010	18.61	18.63	18.36	18.50	3,822,594	-0.25(-1.35%)
Nov 10, 2010	18.67	18.78	18.42	18.75	4,160,647	-0.25(-1.30%)
Nov 09, 2010	19.16	19.23	18.91	19.00	2,482,776	-0.10(-0.54%)
Nov 08, 2010	19.16	19.18	19.04	19.10	2,677,147	-0.20(-1.03%)
Nov 05, 2010	19.32	19.44	19.22	19.30	8,124,092	-0.23(-1.18%)
Nov 04, 2010	19.37	19.53	19.34	19.53	6,013,907	+0.45(+2.37%)
Nov 03, 2010	18.97	19.10	18.79	19.08	4,363,982	-0.06(-0.31%)
Nov 02, 2010	19.14	19.20	19.05	19.14	3,949,128	+0.30(+1.60%)
Nov 01, 2010	18.93	18.97	18.73	18.84	4,508,183	-0.05(-0.26%)
Oct 29, 2010	18.82	18.95	18.73	18.88	3,788,481	+0.17(+0.92%)
Oct 28, 2010	18.65	18.79	18.41	18.71	4,442,440	+0.22(+1.19%)
Oct 27, 2010	18.57	18.71	18.29	18.49	4,513,980	-0.25(-1.32%)
Oct 25, 2010	18.89	18.94	18.68	18.74	3,370,413	+0.14(+0.75%)
Oct 22, 2010	18.74	18.79	18.56	18.60	1,506,650	-0.09(-0.46%)
Oct 21, 2010	18.66	18.86	18.53	18.68	2,899,502	-0.08(-0.43%)
Oct 20, 2010	18.52	18.78	18.50	18.77	2,810,116	+0.38(+2.05%)
Oct 19, 2010	18.51	18.71	18.30	18.39	3,405,095	-0.57(-3.01%)
Oct 18, 2010	18.78	18.97	18.72	18.96	3,787,377	+0.04(+0.23%)
Oct 15, 2010	19.10	19.10	18.82	18.92	3,914,846	+0.15(+0.80%)
Oct 14, 2010	18.85	18.86	18.65	18.77	4,408,659	+0.02(+0.09%)
Oct 13, 2010	18.68	18.82	18.65	18.75	3,811,629	+0.49(+2.71%)
Oct 12, 2010	18.17	18.30	17.99	18.25	4,302,790	-0.17(-0.93%)
Oct 11, 2010	18.43	18.55	18.37	18.43	1,712,165	+0.03(+0.15%)
Oct 08, 2010	18.40	18.43	18.21	18.40	2,780,671	+0.09(+0.50%)
Oct 07, 2010	18.57	18.58	18.20	18.31	2,980	-0.06(-0.35%)
Oct 06, 2010	18.50	18.52	18.28	18.37	3,152,903	-0.06(-0.32%)
Oct 05, 2010	18.21	18.50	18.15	18.43	31,970	+0.75(+4.26%)
Oct 04, 2010	17.75	17.86	17.61	17.68	3,211,157	-0.13(-0.76%)
Oct 01, 2010	17.81	17.95	17.68	17.81	6,084,192	-0.07(-0.39%)
Sep 30, 2010	18.10	18.15	17.78	17.88	832	-0.20(-1.13%)
Sep 29, 2010	18.16	18.22	18.04	18.09	5,957	-0.05(-0.30%)
Sep 28, 2010	18.12	18.20	17.85	18.14	3,543	+0.17(+0.93%)
Sep 27, 2010	18.17	18.18	17.69	17.97	5,406,096	-0.32(-1.76%)
Sep 24, 2010	18.15	18.34	18.10	18.30	3,083,834	+0.48(+2.69%)
Sep 23, 2010	17.79	17.94	17.76	17.82	18,007	-0.11(-0.63%)
Sep 22, 2010	18.06	18.17	17.88	17.93	3,071,883	+0.00(+0.00%)
Sep 21, 2010	17.90	18.09	17.77	17.93	14,630	+0.07(+0.39%)
Sep 20, 2010	17.69	17.90	17.66	17.86	3,706,245	+0.24(+1.34%)
Sep 17, 2010	17.62	17.64	17.44	17.62	6,643,342	+0.26(+1.49%)
Sep 15, 2010	17.10	17.43	17.08	17.37	7,086,459	+0.23(+1.35%)
Sep 14, 2010	16.91	17.24	16.85	17.14	2,822	+0.20(+1.17%)
Sep 13, 2010	16.96	17.00	16.85	16.94	4,251,680	+0.27(+1.65%)
Sep 10, 2010	16.62	16.71	16.57	16.66	2,860,390	+0.14(+0.85%)
Sep 09, 2010	16.60	16.64	16.48	16.52	14,504	+0.25(+1.52%)
Sep 08, 2010	16.31	16.44	16.27	16.27	12,126	+0.29(+1.78%)
Sep 07, 2010	16.04	16.06	15.95	15.99	7,474	-0.25(-1.56%)
Sep 03, 2010	16.14	16.25	16.10	16.24	2,368,744	+0.27(+1.68%)
Sep 02, 2010	16.08	16.12	15.95	15.97	14,920	+0.00(+0.00%)

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.