Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	11.94	12.10	11.93	12.01	925,709	-0.07(-0.60%)
Nov 29, 2010	12.03	12.15	11.85	12.08	780,251	-0.02(-0.16%)
Nov 26, 2010	12.15	12.24	12.03	12.10	317,597	-0.11(-0.91%)
Nov 24, 2010	12.03	12.21	12.21	12.21	1,638,665	+0.26(+2.14%)
Nov 23, 2010	11.93	11.96	11.76	11.96	1,501,968	-0.13(-1.09%)
Nov 22, 2010	12.05	12.10	11.86	12.09	1,548,555	+0.01(+0.05%)
Nov 19, 2010	12.02	12.15	11.96	12.08	1,092,882	-0.01(-0.05%)
Nov 18, 2010	12.20	12.29	12.07	12.09	1,622,173	+0.01(+0.11%)
Nov 17, 2010	12.09	12.27	11.99	12.07	1,004,270	+0.02(+0.16%)
Nov 16, 2010	12.26	12.27	11.87	12.05	1,687,617	-0.34(-2.71%)
Nov 15, 2010	12.51	12.55	12.36	12.39	1,044,899	-0.09(-0.74%)
Nov 12, 2010	12.57	12.70	12.38	12.48	1,012,847	-0.23(-1.81%)
Nov 11, 2010	12.53	12.84	12.36	12.71	1,207,418	+0.03(+0.26%)
Nov 10, 2010	12.53	12.70	12.42	12.68	669,114	+0.16(+1.26%)
Nov 09, 2010	12.83	12.95	12.45	12.52	1,347,883	-0.43(-3.30%)
Nov 08, 2010	12.88	13.00	12.70	12.95	1,446,616	+0.04(+0.31%)
Nov 05, 2010	12.82	12.93	12.63	12.91	1,789,320	+0.10(+0.76%)
Nov 04, 2010	13.02	13.07	12.79	12.81	1,938,574	-0.05(-0.40%)
Nov 03, 2010	12.86	12.91	12.63	12.86	1,066,012	+0.03(+0.20%)
Nov 02, 2010	13.10	13.11	12.77	12.84	1,560,676	-0.11(-0.85%)
Nov 01, 2010	13.06	13.16	12.82	12.95	1,450,991	-0.06(-0.45%)
Oct 29, 2010	13.19	13.36	12.94	13.01	1,884,496	-0.22(-1.67%)
Oct 28, 2010	13.16	13.30	12.87	13.23	1,308,712	+0.14(+1.04%)
Oct 27, 2010	12.90	13.12	12.83	13.09	1,479,784	-0.78(-5.63%)
Oct 25, 2010	13.60	14.03	13.60	13.87	1,471,343	+0.37(+2.75%)
Oct 22, 2010	13.66	13.79	13.47	13.50	885,491	-0.09(-0.67%)
Oct 21, 2010	13.68	13.73	13.42	13.59	1,419,434	+0.05(+0.34%)
Oct 20, 2010	13.49	13.70	13.36	13.55	1,284,298	+0.08(+0.63%)
Oct 19, 2010	13.62	13.95	13.33	13.46	1,454,869	-0.44(-3.14%)
Oct 18, 2010	13.73	13.91	13.65	13.90	516,251	+0.18(+1.28%)
Oct 15, 2010	13.92	13.98	13.55	13.72	729,338	-0.05(-0.33%)
Oct 14, 2010	13.78	13.90	13.66	13.77	706,206	+0.01(+0.09%)
Oct 13, 2010	13.78	13.92	13.60	13.75	702,626	+0.10(+0.76%)
Oct 12, 2010	13.47	13.72	13.40	13.65	521,287	+0.09(+0.67%)
Oct 11, 2010	13.68	13.71	13.42	13.56	464,793	-0.13(-0.95%)
Oct 08, 2010	13.69	13.75	13.40	13.69	1,051,169	+0.27(+2.04%)
Oct 07, 2010	13.42	13.49	13.20	13.42	2,399	+0.14(+1.03%)
Oct 06, 2010	13.28	13.47	13.19	13.28	626,104	-0.11(-0.83%)
Oct 05, 2010	13.04	13.45	13.01	13.39	1,090,490	+0.55(+4.31%)
Oct 04, 2010	13.16	13.22	12.77	12.84	1,306,150	-0.37(-2.81%)
Oct 01, 2010	13.21	13.31	13.05	13.21	1,083,082	+0.09(+0.68%)
Sep 30, 2010	13.11	13.57	12.96	13.12	2,418,047	-0.04(-0.33%)
Sep 29, 2010	13.15	13.32	13.10	13.16	1,055,254	-0.05(-0.39%)
Sep 28, 2010	13.08	13.30	12.80	13.21	1,131	+0.23(+1.81%)
Sep 27, 2010	12.80	13.03	12.67	12.98	1,502,461	+0.16(+1.27%)
Sep 24, 2010	12.95	13.08	12.79	12.82	1,609,333	+0.10(+0.82%)
Sep 23, 2010	12.89	13.11	12.66	12.71	4,692	-0.35(-2.69%)
Sep 22, 2010	13.25	13.43	13.00	13.06	1,532,536	-0.21(-1.57%)
Sep 21, 2010	13.28	13.46	13.16	13.27	1,193,689	+0.02(+0.15%)
Sep 20, 2010	12.83	13.31	12.81	13.25	1,235,493	+0.44(+3.45%)
Sep 17, 2010	12.81	12.86	12.52	12.81	1,245,007	+0.13(+1.03%)
Sep 15, 2010	12.60	12.72	12.41	12.68	878,028	+0.04(+0.31%)
Sep 14, 2010	12.85	12.93	12.62	12.64	994,374	-0.21(-1.62%)
Sep 13, 2010	12.69	13.06	12.65	12.85	1,402,470	+0.29(+2.28%)
Sep 10, 2010	12.26	12.62	12.26	12.56	1,300,208	+0.37(+3.04%)
Sep 09, 2010	12.48	12.52	12.15	12.19	602,211	-0.11(-0.90%)
Sep 08, 2010	12.15	12.37	12.15	12.30	635,569	+0.16(+1.34%)
Sep 07, 2010	12.45	12.46	12.12	12.14	3,817	-0.34(-2.71%)
Sep 03, 2010	12.35	12.57	12.28	12.48	766,071	+0.34(+2.79%)
Sep 02, 2010	12.32	12.36	11.88	12.14	2,151	-0.13(-1.06%)

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.