Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	21.16	21.36	21.05	21.18	8,350,986	-0.25(-1.14%)
Nov 29, 2010	21.27	21.57	21.19	21.43	6,017,393	-0.07(-0.32%)
Nov 26, 2010	21.22	21.64	21.09	21.50	5,015,327	+0.07(+0.34%)
Nov 24, 2010	20.72	21.42	21.42	21.42	7,423,519	+0.78(+3.78%)
Nov 23, 2010	20.71	20.85	20.56	20.64	6,216,885	-0.34(-1.64%)
Nov 22, 2010	21.22	21.25	20.83	20.99	5,800,447	-0.31(-1.47%)
Nov 19, 2010	21.47	21.48	21.08	21.30	6,016,167	-0.25(-1.16%)
Nov 18, 2010	21.38	21.73	21.19	21.55	6,108,033	+0.46(+2.19%)
Nov 17, 2010	21.10	21.15	20.87	21.09	6,217,130	-0.06(-0.28%)
Nov 16, 2010	21.35	21.56	21.01	21.15	9,966,343	-0.36(-1.69%)
Nov 15, 2010	21.70	21.98	21.49	21.51	5,497,851	-0.01(-0.05%)
Nov 12, 2010	21.86	21.89	21.36	21.52	7,108,041	-0.52(-2.38%)
Nov 11, 2010	21.70	22.12	21.69	22.05	7,090,812	+0.14(+0.65%)
Nov 10, 2010	21.61	21.92	21.40	21.90	9,009,502	+0.34(+1.59%)
Nov 09, 2010	22.03	22.03	21.49	21.56	8,373,531	-0.26(-1.19%)
Nov 08, 2010	22.17	22.17	21.77	21.82	7,861,479	-0.48(-2.13%)
Nov 05, 2010	21.91	22.54	21.82	22.30	16,124,892	+0.75(+3.46%)
Nov 04, 2010	20.91	21.57	20.89	21.55	10,446,897	+0.82(+3.95%)
Nov 03, 2010	20.64	20.73	20.30	20.73	7,862,256	+0.17(+0.83%)
Nov 02, 2010	20.66	20.68	20.47	20.56	6,478,350	+0.08(+0.38%)
Nov 01, 2010	20.57	20.62	20.21	20.48	7,032,622	+0.00(+0.02%)
Oct 29, 2010	20.15	20.50	20.05	20.48	7,114,164	+0.32(+1.58%)
Oct 28, 2010	20.40	20.47	20.15	20.16	12,193,952	-0.15(-0.75%)
Oct 27, 2010	19.94	20.31	19.77	20.31	8,391,800	+0.57(+2.88%)
Oct 25, 2010	20.02	20.04	19.66	19.74	6,324,913	-0.07(-0.35%)
Oct 22, 2010	19.75	20.04	19.68	19.81	4,997,781	+0.08(+0.40%)
Oct 21, 2010	19.98	20.10	19.55	19.73	6,563,797	-0.14(-0.72%)
Oct 20, 2010	19.78	19.97	19.66	19.87	8,524,008	+0.11(+0.57%)
Oct 19, 2010	19.49	20.26	19.21	19.76	18,500,886	-0.45(-2.21%)
Oct 18, 2010	19.68	20.21	19.64	20.21	12,701,682	+0.57(+2.90%)
Oct 15, 2010	19.66	19.86	19.35	19.64	10,397,671	+0.10(+0.53%)
Oct 14, 2010	19.66	19.72	19.38	19.53	10,278,009	-0.16(-0.80%)
Oct 13, 2010	19.57	19.83	19.40	19.69	10,308,236	+0.25(+1.26%)
Oct 12, 2010	19.29	19.48	19.05	19.45	7,225,159	+0.08(+0.40%)
Oct 11, 2010	19.12	19.47	19.10	19.37	5,700,801	+0.25(+1.31%)
Oct 08, 2010	19.12	19.18	18.89	19.12	7,221,315	+0.16(+0.83%)
Oct 07, 2010	19.24	19.29	18.91	18.96	5,294,518	-0.18(-0.95%)
Oct 06, 2010	18.99	19.15	18.92	19.14	6,039,054	+0.17(+0.88%)
Oct 05, 2010	18.63	19.03	18.46	18.98	8,419,955	+0.57(+3.09%)
Oct 04, 2010	18.72	18.80	18.29	18.41	5,548,570	-0.33(-1.75%)
Oct 01, 2010	18.74	18.96	18.58	18.74	7,345,310	+0.27(+1.45%)
Sep 30, 2010	18.46	19.01	18.44	18.47	51,598	+0.16(+0.87%)
Sep 29, 2010	18.48	18.54	18.19	18.31	8,485,815	-0.30(-1.63%)
Sep 28, 2010	18.77	18.78	18.33	18.61	55,853	-0.10(-0.55%)
Sep 27, 2010	18.76	18.93	18.59	18.72	7,608,523	-0.07(-0.37%)
Sep 24, 2010	18.58	18.83	18.54	18.78	7,576,542	+0.56(+3.07%)
Sep 23, 2010	18.23	18.50	18.16	18.23	842	-0.28(-1.51%)
Sep 22, 2010	18.83	19.00	18.37	18.50	8,243,221	-0.44(-2.30%)
Sep 21, 2010	19.50	19.52	18.88	18.94	6,730,753	-0.43(-2.23%)
Sep 20, 2010	18.82	19.45	18.77	19.37	7,856,428	+0.64(+3.42%)
Sep 17, 2010	18.73	19.11	18.63	18.73	8,429,851	-0.31(-1.64%)
Sep 15, 2010	18.61	19.09	18.50	19.04	5,447,915	+0.30(+1.62%)
Sep 14, 2010	18.97	18.97	18.59	18.74	7,631,856	-0.29(-1.52%)
Sep 13, 2010	19.07	19.20	18.86	19.03	7,146,778	+0.44(+2.35%)
Sep 10, 2010	18.75	18.94	18.57	18.59	6,629,691	-0.16(-0.86%)
Sep 09, 2010	18.62	18.85	18.45	18.75	9,832	+0.47(+2.57%)
Sep 08, 2010	18.03	18.47	18.03	18.28	5,052,402	+0.29(+1.63%)
Sep 07, 2010	18.45	18.46	17.98	17.99	1,091	-0.60(-3.22%)
Sep 03, 2010	18.06	18.62	18.06	18.59	8,591,304	+0.73(+4.09%)
Sep 02, 2010	17.84	17.90	17.63	17.86	7,175,097	-0.03(-0.19%)

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.