Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	20.80	20.97	20.77	20.83	1,967,222	-0.15(-0.73%)
Nov 29, 2010	20.81	21.04	20.73	20.98	2,537,869	+0.09(+0.41%)
Nov 26, 2010	20.91	21.02	20.89	20.90	966,823	-0.20(-0.96%)
Nov 24, 2010	20.91	21.10	21.10	21.10	1,616,890	+0.33(+1.59%)
Nov 23, 2010	20.85	20.93	20.75	20.77	3,565,055	-0.31(-1.47%)
Nov 22, 2010	21.23	21.23	20.95	21.08	2,503,325	-0.25(-1.17%)
Nov 19, 2010	21.23	21.34	21.14	21.33	1,783,840	+0.00(+0.00%)
Nov 18, 2010	21.32	21.46	21.27	21.33	2,507,974	+0.27(+1.26%)
Nov 17, 2010	21.16	21.22	21.02	21.06	1,979,710	-0.09(-0.43%)
Nov 16, 2010	21.46	21.46	21.00	21.16	4,753,592	-0.40(-1.86%)
Nov 15, 2010	21.62	21.83	21.55	21.56	1,874,834	+0.05(+0.24%)
Nov 12, 2010	21.72	21.81	21.44	21.50	2,532,335	-0.35(-1.58%)
Nov 11, 2010	21.85	21.95	21.74	21.85	1,556,344	-0.18(-0.81%)
Nov 10, 2010	21.79	22.03	21.64	22.03	3,310,962	+0.25(+1.17%)
Nov 09, 2010	22.27	22.28	21.67	21.77	2,895,612	-0.43(-1.93%)
Nov 08, 2010	22.35	22.35	22.03	22.20	1,883,009	-0.15(-0.69%)
Nov 05, 2010	21.98	22.52	21.95	22.36	3,441,216	+0.40(+1.84%)
Nov 04, 2010	21.48	21.98	21.47	21.95	3,315,712	+0.68(+3.21%)
Nov 03, 2010	21.12	21.28	20.98	21.27	3,429,514	+0.17(+0.80%)
Nov 02, 2010	21.14	21.17	21.04	21.10	1,470,838	+0.09(+0.41%)
Nov 01, 2010	21.06	21.20	20.84	21.02	1,405,844	-0.01(-0.06%)
Oct 29, 2010	20.99	21.06	20.95	21.03	1,431,638	-0.01(-0.06%)
Oct 28, 2010	21.18	21.23	20.92	21.04	3,259,975	-0.06(-0.26%)
Oct 27, 2010	20.99	21.15	20.95	21.10	3,160,662	+0.03(+0.15%)
Oct 25, 2010	21.27	21.31	21.03	21.06	2,373,076	-0.06(-0.28%)
Oct 22, 2010	21.16	21.24	21.05	21.12	1,132,689	+0.02(+0.08%)
Oct 21, 2010	21.22	21.36	20.98	21.11	2,261,971	-0.04(-0.21%)
Oct 20, 2010	20.91	21.24	20.81	21.15	3,294,995	+0.23(+1.10%)
Oct 19, 2010	21.01	21.31	20.83	20.92	4,146,153	-0.24(-1.14%)
Oct 18, 2010	20.70	21.18	20.68	21.16	2,442,741	+0.41(+1.99%)
Oct 15, 2010	21.13	21.19	20.64	20.75	3,411,616	-0.30(-1.43%)
Oct 14, 2010	21.22	21.24	20.89	21.05	3,131,519	-0.30(-1.39%)
Oct 13, 2010	21.43	21.53	21.27	21.35	1,819,327	+0.07(+0.34%)
Oct 12, 2010	20.98	21.32	20.93	21.28	2,125,377	+0.21(+0.98%)
Oct 11, 2010	21.13	21.16	21.01	21.07	1,237,429	-0.01(-0.06%)
Oct 08, 2010	21.08	21.13	20.98	21.08	2,285,249	+0.03(+0.15%)
Oct 07, 2010	21.22	21.28	20.95	21.05	11,091	-0.08(-0.38%)
Oct 06, 2010	21.15	21.21	21.06	21.13	2,424,338	-0.01(-0.06%)
Oct 05, 2010	20.87	21.21	20.73	21.14	3,189,264	+0.43(+2.09%)
Oct 04, 2010	20.77	20.93	20.60	20.71	2,716,960	-0.10(-0.48%)
Oct 01, 2010	20.81	20.89	20.61	20.81	2,732,919	+0.16(+0.77%)
Sep 30, 2010	20.78	21.00	20.63	20.65	3,396,272	-0.00(-0.02%)
Sep 29, 2010	20.70	20.81	20.57	20.66	2,237,642	-0.12(-0.57%)
Sep 28, 2010	20.78	20.83	20.53	20.77	3,581,168	+0.06(+0.31%)
Sep 27, 2010	20.93	20.93	20.68	20.71	2,464,332	-0.19(-0.93%)
Sep 24, 2010	20.62	20.92	20.61	20.91	2,783,634	+0.52(+2.57%)
Sep 23, 2010	20.55	20.74	20.35	20.38	504	-0.37(-1.77%)
Sep 22, 2010	20.95	21.11	20.71	20.75	2,378,109	-0.32(-1.52%)
Sep 21, 2010	21.32	21.36	21.01	21.07	4,078,273	-0.19(-0.91%)
Sep 20, 2010	20.90	21.32	20.87	21.26	2,854,113	+0.42(+1.99%)
Sep 17, 2010	20.85	21.04	20.82	20.85	3,478,106	-0.15(-0.72%)
Sep 15, 2010	20.75	21.03	20.72	21.00	2,844,242	+0.10(+0.49%)
Sep 14, 2010	20.97	21.04	20.78	20.90	3,611,161	-0.15(-0.71%)
Sep 13, 2010	20.92	21.08	20.92	21.05	2,666,758	+0.42(+2.03%)
Sep 10, 2010	20.60	20.71	20.56	20.63	1,261,251	+0.03(+0.13%)
Sep 09, 2010	20.70	20.78	20.47	20.60	2,543,543	+0.20(+0.99%)
Sep 08, 2010	20.31	20.54	20.30	20.40	2,058,143	+0.15(+0.72%)
Sep 07, 2010	20.50	20.52	20.23	20.25	2,314,074	-0.44(-2.10%)
Sep 03, 2010	20.56	20.70	20.48	20.69	3,096,927	+0.41(+2.03%)
Sep 02, 2010	20.09	20.29	20.07	20.28	2,756,889	+0.18(+0.91%)

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.