Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	21.69	22.07	21.66	21.90	8,112,595	-0.08(-0.37%)
Nov 29, 2010	21.86	22.04	21.60	21.98	7,406,290	+0.04(+0.20%)
Nov 26, 2010	21.85	22.00	21.80	21.93	2,870,130	-0.18(-0.81%)
Nov 24, 2010	21.93	22.11	22.11	22.11	2,843,594	+0.43(+1.96%)
Nov 23, 2010	21.78	21.87	21.60	21.69	4,921,822	-0.37(-1.69%)
Nov 22, 2010	22.04	22.13	21.80	22.06	2,450,072	+0.00(+0.00%)
Nov 19, 2010	21.83	22.10	21.74	22.06	2,894,755	+0.19(+0.86%)
Nov 18, 2010	21.69	21.98	21.69	21.87	4,481,749	+0.43(+2.01%)
Nov 17, 2010	21.37	21.55	21.31	21.44	4,100,237	+0.05(+0.24%)
Nov 16, 2010	21.62	21.64	21.19	21.39	4,652,249	-0.54(-2.45%)
Nov 15, 2010	22.04	22.13	21.88	21.93	3,680,606	-0.01(-0.07%)
Nov 12, 2010	22.18	22.25	21.72	21.94	2,412,122	-0.43(-1.90%)
Nov 11, 2010	22.36	22.39	22.21	22.37	2,450,030	-0.07(-0.33%)
Nov 10, 2010	22.37	22.45	22.03	22.44	3,290,001	+0.16(+0.70%)
Nov 09, 2010	22.69	22.77	22.13	22.28	6,021,608	-0.22(-1.00%)
Nov 08, 2010	22.29	22.53	22.29	22.51	4,864,461	+0.10(+0.47%)
Nov 05, 2010	22.40	22.55	22.37	22.40	4,179,036	+0.06(+0.27%)
Nov 04, 2010	22.25	22.37	22.16	22.34	2,667,657	+0.49(+2.22%)
Nov 03, 2010	21.74	21.90	21.54	21.86	3,030,381	+0.04(+0.21%)
Nov 02, 2010	21.92	21.93	21.75	21.81	3,418,985	+0.14(+0.65%)
Nov 01, 2010	21.76	21.86	21.57	21.67	1,848,590	+0.08(+0.37%)
Oct 29, 2010	21.36	21.60	21.35	21.59	2,329,660	+0.24(+1.13%)
Oct 28, 2010	21.34	21.44	21.22	21.35	2,499,790	+0.12(+0.56%)
Oct 27, 2010	21.34	21.34	21.04	21.23	2,323,156	-0.33(-1.52%)
Oct 25, 2010	21.62	21.70	21.48	21.56	3,367,333	+0.22(+1.01%)
Oct 22, 2010	21.46	21.46	21.28	21.34	4,174,337	-0.04(-0.17%)
Oct 21, 2010	21.63	21.63	21.23	21.38	2,184,553	-0.13(-0.59%)
Oct 20, 2010	21.28	21.55	21.21	21.51	2,135,988	+0.30(+1.41%)
Oct 19, 2010	21.04	21.35	21.01	21.21	5,005,421	-0.45(-2.07%)
Oct 18, 2010	21.54	21.76	21.51	21.66	2,510,660	-0.05(-0.24%)
Oct 15, 2010	21.95	21.95	21.57	21.71	2,561,039	-0.14(-0.65%)
Oct 14, 2010	21.98	22.04	21.73	21.85	2,301,616	-0.10(-0.44%)
Oct 13, 2010	21.90	22.08	21.90	21.95	2,047,554	+0.29(+1.34%)
Oct 12, 2010	21.54	21.69	21.42	21.66	4,986,141	+0.01(+0.03%)
Oct 11, 2010	21.63	21.68	21.52	21.65	2,431,881	+0.07(+0.31%)
Oct 08, 2010	21.58	21.63	21.29	21.58	2,423,659	+0.27(+1.26%)
Oct 07, 2010	21.60	21.65	21.16	21.31	4,025,897	-0.26(-1.21%)
Oct 06, 2010	21.45	21.65	21.44	21.57	1,791,195	+0.13(+0.63%)
Oct 05, 2010	21.25	21.48	21.14	21.44	4,862,471	+0.43(+2.03%)
Oct 04, 2010	21.13	21.13	20.86	21.01	2,868,080	-0.13(-0.64%)
Oct 01, 2010	21.15	21.19	20.98	21.15	2,709,571	+0.22(+1.07%)
Sep 30, 2010	21.00	21.12	20.73	20.92	3,953,253	+0.10(+0.50%)
Sep 29, 2010	20.78	20.90	20.70	20.82	2,099,378	+0.06(+0.29%)
Sep 28, 2010	20.63	20.78	20.38	20.76	3,884,925	+0.11(+0.54%)
Sep 27, 2010	20.84	20.85	20.63	20.65	3,824,601	-0.10(-0.50%)
Sep 24, 2010	20.69	20.77	20.62	20.75	3,274,177	+0.37(+1.83%)
Sep 23, 2010	20.40	20.54	20.25	20.38	3,866,212	-0.14(-0.69%)
Sep 22, 2010	20.72	21.51	20.41	20.52	4,292,125	-0.16(-0.79%)
Sep 21, 2010	20.79	20.83	20.48	20.69	4,301,012	-0.05(-0.25%)
Sep 20, 2010	20.60	20.84	20.53	20.74	3,035,538	+0.18(+0.87%)
Sep 17, 2010	20.56	20.82	20.51	20.56	2,354,676	-0.04(-0.22%)
Sep 15, 2010	20.65	20.66	20.47	20.60	6,725,329	-0.07(-0.33%)
Sep 14, 2010	20.65	20.89	20.64	20.67	2,181,628	+0.06(+0.29%)
Sep 13, 2010	20.58	20.65	20.51	20.61	1,985,269	+0.28(+1.36%)
Sep 10, 2010	20.33	20.38	20.25	20.33	2,656,042	+0.04(+0.18%)
Sep 09, 2010	20.45	20.51	20.22	20.30	2,259,883	+0.05(+0.26%)
Sep 08, 2010	20.23	20.45	20.23	20.25	3,286,289	+0.08(+0.41%)
Sep 07, 2010	20.28	20.34	20.12	20.16	6,732,951	-0.16(-0.81%)
Sep 03, 2010	20.21	20.47	20.21	20.33	4,503,277	+0.28(+1.38%)
Sep 02, 2010	19.96	20.08	19.87	20.05	2,832,088	+0.16(+0.83%)

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.