Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	17.30	17.68	17.27	17.58	252,247	-0.04(-0.25%)
Nov 29, 2010	17.46	17.70	17.34	17.62	390,606	-0.02(-0.11%)
Nov 26, 2010	17.59	17.71	17.56	17.64	80,363	-0.06(-0.35%)
Nov 24, 2010	17.55	17.70	17.70	17.70	170,991	+0.30(+1.75%)
Nov 23, 2010	17.44	17.46	17.32	17.40	313,434	-0.51(-2.87%)
Nov 22, 2010	17.86	17.96	17.64	17.91	287,066	-0.13(-0.72%)
Nov 19, 2010	17.82	18.07	17.79	18.04	201,436	+0.16(+0.90%)
Nov 18, 2010	17.78	17.91	17.78	17.88	177,913	+0.54(+3.11%)
Nov 17, 2010	17.29	17.46	17.25	17.34	328,899	+0.07(+0.39%)
Nov 16, 2010	17.58	17.58	17.14	17.27	471,570	-0.51(-2.89%)
Nov 15, 2010	17.83	17.96	17.79	17.79	365,035	+0.09(+0.49%)
Nov 12, 2010	17.89	17.97	17.59	17.70	2,668,916	-0.30(-1.69%)
Nov 11, 2010	18.04	18.04	17.84	18.00	576,603	-0.35(-1.92%)
Nov 10, 2010	18.29	18.37	17.99	18.36	142,734	+0.15(+0.82%)
Nov 09, 2010	18.53	18.59	18.14	18.21	274,630	-0.13(-0.71%)
Nov 08, 2010	18.36	18.43	18.25	18.34	658,433	-0.17(-0.90%)
Nov 05, 2010	18.53	18.62	18.45	18.51	1,018,214	-0.44(-2.31%)
Nov 04, 2010	18.91	19.07	18.81	18.94	432,898	+0.45(+2.43%)
Nov 03, 2010	18.27	18.49	18.14	18.49	656,562	+0.19(+1.02%)
Nov 02, 2010	18.28	18.38	18.20	18.31	1,844,996	+0.27(+1.48%)
Nov 01, 2010	18.09	18.18	17.93	18.04	542,481	-0.05(-0.27%)
Oct 29, 2010	17.96	18.11	17.93	18.09	306,516	+0.08(+0.45%)
Oct 28, 2010	18.16	18.22	17.93	18.01	299,237	-0.15(-0.82%)
Oct 27, 2010	18.19	18.26	17.97	18.16	207,572	-0.50(-2.69%)
Oct 25, 2010	18.80	18.85	18.62	18.66	290,830	+0.05(+0.27%)
Oct 22, 2010	18.68	18.69	18.55	18.61	150,751	+0.13(+0.70%)
Oct 21, 2010	18.61	18.75	18.36	18.48	493,267	+0.16(+0.88%)
Oct 20, 2010	17.94	18.43	17.88	18.32	318,592	+0.52(+2.92%)
Oct 19, 2010	18.01	18.46	17.66	17.80	295,378	-0.56(-3.07%)
Oct 18, 2010	18.30	18.43	18.23	18.36	352,086	-0.04(-0.20%)
Oct 15, 2010	18.56	18.56	18.27	18.40	233,246	-0.19(-1.00%)
Oct 14, 2010	18.61	18.67	18.49	18.59	87,016	+0.11(+0.60%)
Oct 13, 2010	18.47	18.59	18.44	18.48	192,620	+0.25(+1.39%)
Oct 12, 2010	18.08	18.25	17.87	18.22	537,102	+0.08(+0.44%)
Oct 11, 2010	18.22	18.25	18.10	18.14	360,687	+0.03(+0.17%)
Oct 08, 2010	18.11	18.18	17.86	18.11	912,480	+0.04(+0.21%)
Oct 07, 2010	18.27	18.27	17.89	18.07	298,635	+0.07(+0.38%)
Oct 06, 2010	18.08	18.14	17.91	18.00	573,502	-0.16(-0.89%)
Oct 05, 2010	17.99	18.25	17.94	18.17	278,492	+0.66(+3.79%)
Oct 04, 2010	17.70	17.73	17.41	17.50	371,396	-0.45(-2.49%)
Oct 01, 2010	17.95	18.05	17.82	17.95	504,833	+0.00(+0.00%)
Sep 30, 2010	18.13	18.22	17.76	17.95	322,309	-0.01(-0.07%)
Sep 29, 2010	17.91	18.04	17.79	17.96	676,688	-0.02(-0.14%)
Sep 28, 2010	17.78	18.02	17.55	17.99	558,752	+0.35(+2.00%)
Sep 27, 2010	17.85	17.85	17.60	17.63	476,444	-0.32(-1.79%)
Sep 24, 2010	17.68	17.96	17.62	17.96	501,701	+0.81(+4.70%)
Sep 23, 2010	17.23	17.39	17.13	17.15	311,502	-0.52(-2.95%)
Sep 22, 2010	17.75	17.79	17.55	17.67	201,873	+0.06(+0.35%)
Sep 21, 2010	17.57	17.79	17.36	17.61	1,100,911	+0.22(+1.25%)
Sep 20, 2010	17.00	17.44	17.00	17.39	239,949	+0.42(+2.45%)
Sep 17, 2010	16.98	17.09	16.90	16.98	333,435	-0.03(-0.18%)
Sep 15, 2010	16.93	17.03	16.86	17.01	118,660	-0.05(-0.29%)
Sep 14, 2010	16.71	17.13	16.69	17.06	211,821	+0.24(+1.44%)
Sep 13, 2010	16.79	16.84	16.74	16.82	205,839	+0.43(+2.61%)
Sep 10, 2010	16.31	16.42	16.29	16.39	220,683	+0.16(+1.00%)
Sep 09, 2010	16.36	16.36	16.15	16.23	597,674	+0.16(+1.00%)
Sep 08, 2010	15.95	16.19	15.95	16.07	429,097	+0.32(+2.01%)
Sep 07, 2010	15.92	15.92	15.75	15.75	230,191	-0.31(-1.93%)
Sep 03, 2010	16.10	16.20	15.95	16.06	161,756	+0.05(+0.31%)
Sep 02, 2010	15.92	16.01	15.80	16.01	269,773	+0.15(+0.98%)

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.