Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	17.79	18.15	17.64	18.06	613,619	+0.01(+0.07%)
Nov 29, 2010	17.84	18.14	17.75	18.05	571,431	-0.01(-0.05%)
Nov 26, 2010	17.90	18.14	17.90	18.06	239,539	-0.10(-0.54%)
Nov 24, 2010	17.66	18.16	18.16	18.16	581,851	+0.56(+3.15%)
Nov 23, 2010	17.40	17.69	17.38	17.60	1,000,744	+0.04(+0.26%)
Nov 22, 2010	17.12	17.61	17.12	17.56	7,073,349	+0.23(+1.32%)
Nov 19, 2010	17.57	17.62	17.12	17.33	1,341,420	-0.25(-1.40%)
Nov 18, 2010	17.52	17.72	17.43	17.57	679,933	+0.24(+1.37%)
Nov 17, 2010	17.28	17.37	17.17	17.34	688,581	+0.09(+0.52%)
Nov 16, 2010	17.52	17.73	17.21	17.25	2,890,262	+0.09(+0.50%)
Nov 15, 2010	17.06	17.29	17.03	17.16	460,490	+0.10(+0.58%)
Nov 12, 2010	16.93	17.27	16.91	17.06	813,814	+0.02(+0.13%)
Nov 11, 2010	17.12	17.12	16.64	17.04	516,698	-0.26(-1.50%)
Nov 10, 2010	16.76	17.33	16.52	17.30	873,332	+0.54(+3.21%)
Nov 09, 2010	16.99	17.15	16.73	16.76	479,317	-0.21(-1.21%)
Nov 08, 2010	16.93	17.09	16.87	16.97	404,059	-0.10(-0.60%)
Nov 05, 2010	17.10	17.25	16.96	17.07	452,053	+0.14(+0.82%)
Nov 04, 2010	16.17	17.09	16.16	16.93	1,178,255	+0.86(+5.38%)
Nov 03, 2010	15.89	16.07	15.72	16.07	589,654	+0.17(+1.10%)
Nov 02, 2010	15.54	15.91	15.52	15.90	884,525	+0.47(+3.02%)
Nov 01, 2010	15.29	15.55	15.26	15.43	635,028	+0.11(+0.73%)
Oct 29, 2010	14.74	15.44	14.74	15.32	689,246	+0.52(+3.51%)
Oct 28, 2010	14.87	15.22	14.43	14.80	1,693,480	-0.38(-2.48%)
Oct 27, 2010	14.78	15.18	14.60	15.17	758,137	-0.06(-0.38%)
Oct 25, 2010	14.76	15.30	14.75	15.23	510,624	+0.54(+3.66%)
Oct 22, 2010	14.27	14.80	14.11	14.70	393,793	+0.43(+3.05%)
Oct 21, 2010	14.21	14.50	13.97	14.26	764,958	+0.15(+1.08%)
Oct 20, 2010	14.33	14.34	14.06	14.11	314,403	-0.17(-1.22%)
Oct 19, 2010	14.14	14.75	14.02	14.28	614,824	+0.05(+0.38%)
Oct 18, 2010	14.68	14.70	13.96	14.23	1,198,366	-0.46(-3.14%)
Oct 15, 2010	15.09	15.11	14.55	14.69	713,552	-0.21(-1.41%)
Oct 14, 2010	14.66	14.98	14.46	14.90	604,171	+0.20(+1.34%)
Oct 13, 2010	14.44	14.76	14.33	14.70	680,677	+0.34(+2.34%)
Oct 12, 2010	14.30	14.41	14.12	14.37	527,443	-0.00(-0.03%)
Oct 11, 2010	14.09	14.58	14.06	14.37	421,450	+0.25(+1.78%)
Oct 08, 2010	14.08	14.22	13.85	14.12	830,490	+0.21(+1.48%)
Oct 07, 2010	14.08	14.09	13.83	13.92	363,433	-0.05(-0.38%)
Oct 06, 2010	14.25	14.31	13.89	13.97	554,906	-0.28(-1.98%)
Oct 05, 2010	14.17	14.37	14.07	14.25	1,136,253	+0.21(+1.53%)
Oct 04, 2010	14.22	14.37	13.96	14.04	739,058	-0.28(-1.97%)
Oct 01, 2010	14.33	14.48	13.89	14.32	529,223	+0.08(+0.60%)
Sep 30, 2010	14.81	14.97	14.17	14.23	718,728	-0.43(-2.96%)
Sep 29, 2010	14.84	15.04	14.58	14.67	535,729	-0.30(-1.97%)
Sep 28, 2010	14.57	15.07	14.23	14.96	852,888	+0.42(+2.89%)
Sep 27, 2010	14.60	14.74	14.42	14.54	584,281	-0.06(-0.43%)
Sep 24, 2010	14.20	14.64	14.09	14.61	721,752	+0.60(+4.28%)
Sep 23, 2010	13.55	14.33	13.47	14.01	1,006,808	+0.26(+1.89%)
Sep 22, 2010	13.73	13.84	13.44	13.75	607,275	-0.07(-0.49%)
Sep 21, 2010	13.89	13.93	13.66	13.81	671,049	-0.05(-0.35%)
Sep 20, 2010	13.45	13.93	13.12	13.86	1,257,320	+0.43(+3.20%)
Sep 17, 2010	13.57	13.57	13.20	13.43	1,077,307	+0.12(+0.87%)
Sep 15, 2010	13.03	13.42	12.86	13.32	1,025,626	+0.17(+1.29%)
Sep 14, 2010	11.89	13.39	11.76	13.15	2,359,775	+0.34(+2.66%)
Sep 13, 2010	12.18	12.87	12.12	12.81	1,059,161	+0.80(+6.68%)
Sep 10, 2010	12.57	12.63	11.86	12.00	1,478,753	-0.60(-4.76%)
Sep 09, 2010	12.75	12.84	12.52	12.60	686,238	-0.00(-0.04%)
Sep 08, 2010	12.93	13.00	12.33	12.61	1,094,403	-0.33(-2.56%)
Sep 07, 2010	13.63	13.63	12.92	12.94	480,168	-0.77(-5.62%)
Sep 03, 2010	13.37	13.76	13.29	13.71	885,025	+0.49(+3.73%)
Sep 02, 2010	12.62	13.27	12.54	13.22	1,109,786	+0.54(+4.27%)

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.