Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	17.63	17.90	17.53	17.61	12,881,084	-0.19(-1.06%)
Nov 29, 2010	17.83	17.93	17.19	17.80	13,708,557	-0.11(-0.61%)
Nov 26, 2010	18.23	18.29	17.85	17.91	5,846,989	-0.26(-1.44%)
Nov 24, 2010	17.83	18.17	18.17	18.17	16,252,937	+0.56(+3.15%)
Nov 23, 2010	16.94	17.83	16.66	17.62	19,285,054	+0.41(+2.37%)
Nov 22, 2010	17.29	17.57	17.02	17.21	17,862,624	+0.04(+0.25%)
Nov 19, 2010	17.57	17.64	17.14	17.17	14,815,415	-0.37(-2.11%)
Nov 18, 2010	17.28	17.84	17.22	17.54	20,438,146	+0.52(+3.08%)
Nov 17, 2010	16.76	17.24	16.60	17.01	22,382,410	+0.31(+1.87%)
Nov 16, 2010	16.99	16.99	16.37	16.70	24,533,568	-0.39(-2.27%)
Nov 15, 2010	17.53	17.72	17.03	17.09	18,541,786	-0.36(-2.06%)
Nov 12, 2010	18.39	18.42	17.28	17.45	22,136,986	-1.18(-6.34%)
Nov 11, 2010	18.03	18.66	17.80	18.63	10,828,117	+0.54(+2.97%)
Nov 10, 2010	18.32	18.43	17.90	18.09	12,472,189	-0.15(-0.82%)
Nov 09, 2010	18.49	18.95	18.10	18.24	15,871,957	+0.55(+3.10%)
Nov 08, 2010	17.79	18.24	17.66	17.69	11,210,790	-0.15(-0.86%)
Nov 05, 2010	17.52	18.80	17.46	17.85	44,865,184	+0.19(+1.06%)
Nov 04, 2010	17.66	17.85	17.47	17.66	16,874,940	+0.29(+1.69%)
Nov 03, 2010	17.76	17.78	17.19	17.37	14,128,652	-0.45(-2.51%)
Nov 02, 2010	17.92	17.99	17.73	17.82	9,165,541	+0.13(+0.71%)
Nov 01, 2010	17.87	18.01	17.49	17.69	10,087,793	-0.17(-0.93%)
Oct 29, 2010	17.43	18.24	17.39	17.86	23,742,336	+0.49(+2.85%)
Oct 28, 2010	17.76	17.86	17.33	17.36	10,329,249	-0.32(-1.80%)
Oct 27, 2010	17.50	17.72	17.24	17.68	11,164,801	+0.46(+2.68%)
Oct 25, 2010	17.31	17.78	17.14	17.22	13,217,084	+0.07(+0.43%)
Oct 22, 2010	17.31	17.32	16.87	17.15	10,746,542	-0.10(-0.58%)
Oct 21, 2010	17.33	17.44	16.99	17.25	8,116,144	-0.05(-0.29%)
Oct 20, 2010	16.80	17.49	16.66	17.30	13,437,605	+0.58(+3.45%)
Oct 19, 2010	17.03	17.16	16.58	16.72	18,775,190	-0.60(-3.47%)
Oct 18, 2010	17.46	17.54	17.20	17.32	7,941,132	-0.15(-0.84%)
Oct 15, 2010	17.10	17.48	16.92	17.47	11,518,251	+0.44(+2.61%)
Oct 14, 2010	17.25	17.36	16.91	17.02	15,248,245	-0.23(-1.33%)
Oct 13, 2010	16.99	17.45	16.96	17.25	21,577,018	+0.29(+1.74%)
Oct 12, 2010	16.47	17.07	16.47	16.96	25,283,002	+0.43(+2.57%)
Oct 11, 2010	16.22	16.60	16.03	16.53	27,957,398	+0.52(+3.23%)
Oct 08, 2010	16.02	16.42	15.18	16.02	60,429,052	+1.64(+11.42%)
Oct 07, 2010	14.50	14.57	14.25	14.38	10,325,846	-0.04(-0.28%)
Oct 06, 2010	14.24	14.62	14.24	14.42	12,416,088	+0.13(+0.91%)
Oct 05, 2010	13.84	14.39	13.81	14.29	41,130	+0.57(+4.16%)
Oct 04, 2010	13.84	13.84	13.47	13.71	14,610,920	-0.08(-0.57%)
Oct 01, 2010	13.79	14.14	13.63	13.79	30,412,316	-0.12(-0.89%)
Sep 30, 2010	13.92	14.70	13.81	13.92	99,950	-0.56(-3.88%)
Sep 29, 2010	14.65	14.66	14.40	14.48	26,390	-0.30(-2.01%)
Sep 28, 2010	14.94	14.95	14.50	14.78	9,853	-0.04(-0.29%)
Sep 27, 2010	14.72	14.98	14.70	14.82	9,629,926	+0.19(+1.33%)
Sep 24, 2010	14.57	14.71	14.30	14.63	17,330,178	+0.24(+1.70%)
Sep 23, 2010	14.85	14.86	14.32	14.38	17,714,952	-0.40(-2.71%)
Sep 22, 2010	14.55	14.85	14.48	14.78	13,210,387	+0.42(+2.95%)
Sep 21, 2010	14.66	14.70	14.26	14.36	14,303,088	-0.37(-2.54%)
Sep 20, 2010	14.60	15.15	14.60	14.73	20,435,940	+0.18(+1.23%)
Sep 17, 2010	14.55	14.60	14.22	14.55	15,780,886	+0.37(+2.63%)
Sep 15, 2010	14.28	14.36	14.04	14.18	11,894,667	-0.15(-1.08%)
Sep 14, 2010	14.21	14.45	14.11	14.33	12,000,107	+0.04(+0.29%)
Sep 13, 2010	14.09	14.35	14.02	14.29	14,367,405	+0.41(+2.92%)
Sep 10, 2010	13.76	14.31	13.76	13.89	25,194,650	+0.18(+1.32%)
Sep 09, 2010	14.23	14.23	13.54	13.71	18,626,308	-0.31(-2.23%)
Sep 08, 2010	13.89	14.25	13.84	14.02	2,285	+0.16(+1.14%)
Sep 07, 2010	13.81	14.08	13.70	13.86	30,254	+0.03(+0.19%)
Sep 03, 2010	13.71	13.92	13.41	13.84	18,135,702	+0.26(+1.88%)
Sep 02, 2010	13.46	13.75	13.46	13.58	50,723	+0.07(+0.53%)

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.