Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.33	10.53	10.27	10.41	58,414,644	-0.05(-0.46%)
Nov 29, 2010	10.33	10.47	10.22	10.46	64,992,368	+0.11(+1.09%)
Nov 26, 2010	10.32	10.37	10.24	10.35	41,314,616	-0.24(-2.27%)
Nov 24, 2010	10.42	10.59	10.59	10.59	52,889,376	+0.31(+3.00%)
Nov 23, 2010	10.29	10.37	10.23	10.28	62,262,984	-0.23(-2.20%)
Nov 22, 2010	10.66	10.75	10.43	10.51	48,397,264	-0.27(-2.50%)
Nov 19, 2010	10.72	10.79	10.57	10.78	39,687,016	-0.00(-0.03%)
Nov 18, 2010	10.75	10.86	10.68	10.78	50,252,600	+0.25(+2.41%)
Nov 17, 2010	10.57	10.67	10.50	10.53	44,269,192	+0.10(+0.95%)
Nov 16, 2010	10.67	10.69	10.37	10.43	77,019,704	-0.38(-3.53%)
Nov 15, 2010	10.97	10.99	10.80	10.81	43,665,396	-0.06(-0.53%)
Nov 12, 2010	11.00	11.12	10.75	10.87	82,735,160	-0.38(-3.39%)
Nov 11, 2010	11.21	11.32	11.19	11.25	48,964,884	-0.14(-1.27%)
Nov 10, 2010	11.43	11.49	11.21	11.40	59,317,284	-0.05(-0.42%)
Nov 09, 2010	11.69	11.72	11.38	11.44	55,757,968	-0.14(-1.22%)
Nov 08, 2010	11.48	11.60	11.42	11.58	40,914,760	-0.01(-0.08%)
Nov 05, 2010	11.67	11.69	11.52	11.59	48,652,732	-0.06(-0.55%)
Nov 04, 2010	11.40	11.69	11.39	11.66	82,426,488	+0.47(+4.22%)
Nov 03, 2010	11.24	11.26	11.00	11.19	72,399,304	+0.07(+0.61%)
Nov 02, 2010	11.04	11.13	10.92	11.12	49,831,736	+0.17(+1.58%)
Nov 01, 2010	10.95	11.12	10.89	10.95	51,115,260	+0.05(+0.44%)
Oct 29, 2010	11.03	11.03	10.83	10.90	58,214,268	-0.07(-0.61%)
Oct 28, 2010	10.92	10.98	10.71	10.97	70,505,584	+0.21(+1.93%)
Oct 27, 2010	10.64	10.97	10.44	10.76	88,572,440	+0.44(+4.24%)
Oct 25, 2010	10.30	10.41	10.25	10.32	52,533,528	+0.13(+1.29%)
Oct 22, 2010	10.37	10.38	10.07	10.19	69,624,072	-0.01(-0.13%)
Oct 21, 2010	10.47	10.54	10.06	10.20	113,698,784	-0.35(-3.36%)
Oct 20, 2010	10.62	10.70	10.53	10.56	54,572,988	-0.04(-0.39%)
Oct 19, 2010	10.72	10.78	10.54	10.60	83,379,456	-0.41(-3.71%)
Oct 18, 2010	10.90	11.06	10.88	11.01	65,318,360	+0.05(+0.50%)
Oct 15, 2010	11.25	11.25	10.92	10.95	114,807,760	-0.19(-1.69%)
Oct 14, 2010	11.04	11.27	11.01	11.14	93,851,376	+0.04(+0.40%)
Oct 13, 2010	11.14	11.18	11.05	11.10	53,313,264	+0.05(+0.46%)
Oct 12, 2010	11.09	11.10	10.86	11.05	36,064,904	-0.01(-0.06%)
Oct 11, 2010	11.19	11.20	10.96	11.05	40,032,256	-0.03(-0.23%)
Oct 08, 2010	11.08	11.10	10.79	11.08	62,214,012	+0.25(+2.33%)
Oct 07, 2010	11.31	11.33	10.62	10.82	169,363,312	-0.38(-3.42%)
Oct 06, 2010	11.46	11.55	11.18	11.21	120,680,080	-0.52(-4.41%)
Oct 05, 2010	11.72	11.79	11.40	11.73	10,068	+0.04(+0.33%)
Oct 04, 2010	11.72	11.78	11.58	11.69	58,495,948	+0.04(+0.36%)
Oct 01, 2010	11.65	11.79	11.54	11.65	66,164,724	+0.06(+0.52%)
Sep 30, 2010	11.67	11.69	11.39	11.58	83,672,664	+0.18(+1.54%)
Sep 29, 2010	11.46	11.58	11.39	11.41	240,460	+0.04(+0.39%)
Sep 28, 2010	11.49	11.50	11.32	11.36	9,858	-0.09(-0.78%)
Sep 27, 2010	11.20	11.46	11.10	11.45	110,180,744	+0.30(+2.69%)
Sep 24, 2010	11.37	11.45	11.13	11.15	348,997,984	-0.21(-1.88%)
Sep 23, 2010	11.14	11.69	11.12	11.37	336,136	+0.28(+2.53%)
Sep 22, 2010	11.26	11.27	11.00	11.09	78,654,232	-0.21(-1.87%)
Sep 21, 2010	11.47	11.53	11.17	11.30	62,334,908	-0.18(-1.59%)
Sep 20, 2010	11.35	11.55	11.20	11.48	50,881,964	+0.15(+1.30%)
Sep 17, 2010	11.33	11.36	11.18	11.33	43,054,696	+0.15(+1.31%)
Sep 15, 2010	10.93	11.23	10.87	11.19	56,746,240	-0.08(-0.68%)
Sep 14, 2010	11.75	11.75	11.25	11.26	15,653	-0.37(-3.19%)
Sep 13, 2010	11.62	11.80	11.59	11.63	49,593,848	+0.19(+1.62%)
Sep 10, 2010	11.56	11.59	11.41	11.45	30,509,548	-0.07(-0.61%)
Sep 09, 2010	11.58	11.67	11.32	11.52	432,915	-0.15(-1.31%)
Sep 08, 2010	11.83	11.84	11.64	11.67	466,891	+0.03(+0.27%)
Sep 07, 2010	11.96	11.96	11.62	11.64	57,249	-0.33(-2.77%)
Sep 03, 2010	11.81	12.01	11.73	11.97	72,750,352	+0.48(+4.14%)
Sep 02, 2010	11.51	11.52	11.21	11.50	192,797	+0.29(+2.62%)

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.