Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.64	13.97	13.50	13.65	744,491	-0.25(-1.79%)
Nov 29, 2010	13.76	13.98	13.52	13.90	592,238	-0.04(-0.31%)
Nov 26, 2010	13.84	14.03	13.73	13.94	186,404	-0.08(-0.55%)
Nov 24, 2010	13.96	14.02	14.02	14.02	584,677	+0.33(+2.44%)
Nov 23, 2010	13.74	13.96	13.58	13.69	1,278,141	-0.31(-2.20%)
Nov 22, 2010	14.25	14.34	13.80	13.99	847,239	-0.32(-2.21%)
Nov 19, 2010	14.01	14.37	13.74	14.31	752,920	+0.30(+2.14%)
Nov 18, 2010	13.82	14.42	13.75	14.01	886,206	+0.44(+3.27%)
Nov 17, 2010	13.52	13.77	13.40	13.57	594,196	+0.04(+0.31%)
Nov 16, 2010	14.01	14.27	13.37	13.52	1,177,564	-0.64(-4.52%)
Nov 15, 2010	14.36	14.70	14.15	14.16	664,584	-0.03(-0.24%)
Nov 12, 2010	14.13	14.42	14.08	14.20	746,039	-0.16(-1.13%)
Nov 11, 2010	14.15	14.49	14.08	14.36	414,450	-0.09(-0.65%)
Nov 10, 2010	14.14	14.51	13.98	14.45	806,496	+0.33(+2.36%)
Nov 09, 2010	14.68	14.74	14.05	14.12	951,379	-0.71(-4.78%)
Nov 08, 2010	14.74	14.93	14.45	14.83	796,643	-0.05(-0.34%)
Nov 05, 2010	14.12	14.91	13.98	14.88	1,614,518	+0.80(+5.70%)
Nov 04, 2010	14.08	14.13	13.89	14.08	1,118,700	+0.35(+2.55%)
Nov 03, 2010	13.76	13.87	13.47	13.73	710,235	+0.01(+0.06%)
Nov 02, 2010	13.38	13.76	13.08	13.72	1,394,204	+0.56(+4.28%)
Nov 01, 2010	13.55	13.80	13.00	13.16	1,249,606	-0.33(-2.47%)
Oct 29, 2010	13.67	13.85	13.46	13.49	1,317,503	-0.33(-2.41%)
Oct 28, 2010	14.10	14.18	13.63	13.82	2,510,761	+0.37(+2.73%)
Oct 27, 2010	13.77	13.92	13.11	13.46	2,517,787	-0.38(-2.77%)
Oct 25, 2010	13.74	14.23	13.74	13.84	855,212	+0.26(+1.95%)
Oct 22, 2010	13.50	13.74	13.40	13.58	581,018	+0.18(+1.34%)
Oct 21, 2010	13.53	13.88	13.18	13.40	740,248	-0.01(-0.06%)
Oct 20, 2010	13.60	13.73	13.27	13.40	870,721	-0.07(-0.51%)
Oct 19, 2010	13.59	14.16	13.39	13.47	1,186,792	-0.48(-3.42%)
Oct 18, 2010	13.72	13.99	13.56	13.95	808,899	+0.29(+2.12%)
Oct 15, 2010	14.04	14.16	13.54	13.66	870,444	-0.14(-0.99%)
Oct 14, 2010	14.17	14.30	13.52	13.80	940,655	-0.37(-2.59%)
Oct 13, 2010	13.94	14.93	13.90	14.16	2,072,457	+0.37(+2.66%)
Oct 12, 2010	13.60	13.87	13.35	13.80	635,599	+0.08(+0.56%)
Oct 11, 2010	13.62	14.05	13.58	13.72	998,446	+0.22(+1.64%)
Oct 08, 2010	13.50	13.61	13.12	13.50	575,390	+0.32(+2.39%)
Oct 07, 2010	13.49	13.62	13.13	13.18	2,053	-0.18(-1.34%)
Oct 06, 2010	13.65	13.69	13.14	13.36	1,004,064	-0.30(-2.19%)
Oct 05, 2010	12.97	13.74	12.81	13.66	2,310,816	+0.98(+7.74%)
Oct 04, 2010	13.04	13.30	12.64	12.68	1,060,961	-0.40(-3.07%)
Oct 01, 2010	13.08	57.12	12.79	13.08	1,596,443	+0.09(+0.70%)
Sep 30, 2010	12.98	13.47	12.80	12.99	9,766	+0.02(+0.15%)
Sep 29, 2010	12.69	12.98	12.54	12.97	1,152,159	+0.16(+1.27%)
Sep 28, 2010	12.84	12.84	12.42	12.81	969	+0.14(+1.08%)
Sep 27, 2010	12.33	12.70	12.22	12.67	926,123	+0.33(+2.70%)
Sep 24, 2010	12.01	12.52	12.01	12.34	1,394,933	+0.49(+4.18%)
Sep 23, 2010	11.84	12.35	11.77	11.84	112,664	-0.48(-3.88%)
Sep 22, 2010	12.48	12.72	12.09	12.32	999,106	-0.29(-2.30%)
Sep 21, 2010	12.88	12.97	12.45	12.61	977,183	-0.26(-2.05%)
Sep 20, 2010	12.06	12.98	11.95	12.88	1,624,239	+0.87(+7.25%)
Sep 17, 2010	12.01	12.38	11.95	12.01	1,232,397	-0.56(-4.48%)
Sep 15, 2010	12.39	12.63	12.28	12.57	624,997	+0.08(+0.61%)
Sep 14, 2010	12.56	12.80	12.35	12.49	71,056	-0.18(-1.41%)
Sep 13, 2010	12.47	12.76	12.32	12.67	925,825	+0.49(+4.06%)
Sep 10, 2010	12.27	12.48	12.12	12.18	823,170	-0.04(-0.35%)
Sep 09, 2010	12.36	12.51	11.99	12.22	1,057,001	+0.10(+0.85%)
Sep 08, 2010	11.99	12.35	11.98	12.12	1,480,093	+0.25(+2.08%)
Sep 07, 2010	12.12	12.16	11.77	11.87	3,267	-0.39(-3.20%)
Sep 03, 2010	11.94	12.29	11.94	12.26	1,063,789	+0.38(+3.16%)
Sep 02, 2010	11.56	11.92	11.42	11.89	1,975	+0.39(+3.42%)

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.