Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.90	10.91	10.74	10.75	42,400,032	-0.19(-1.76%)
Nov 29, 2010	10.88	10.98	10.80	10.94	28,798,916	+0.03(+0.29%)
Nov 26, 2010	10.91	10.97	10.89	10.91	11,439,003	-0.09(-0.86%)
Nov 24, 2010	11.06	11.01	11.01	11.01	21,612,938	+0.01(+0.12%)
Nov 23, 2010	10.89	11.02	10.83	10.99	30,417,892	+0.03(+0.25%)
Nov 22, 2010	11.02	11.07	10.90	10.96	26,494,084	-0.12(-1.05%)
Nov 19, 2010	11.10	11.12	11.00	11.08	22,398,840	-0.00(-0.04%)
Nov 18, 2010	11.08	11.15	11.05	11.09	23,980,598	+0.13(+1.19%)
Nov 17, 2010	10.90	11.02	10.88	10.96	20,572,316	+0.04(+0.33%)
Nov 16, 2010	10.98	11.01	10.77	10.92	36,848,196	-0.14(-1.26%)
Nov 15, 2010	11.14	11.15	11.05	11.06	25,311,982	-0.07(-0.64%)
Nov 12, 2010	11.22	11.22	10.99	11.13	40,539,472	-0.17(-1.51%)
Nov 11, 2010	11.18	11.33	11.18	11.30	23,414,388	+0.01(+0.08%)
Nov 10, 2010	11.44	11.45	11.17	11.29	47,982,192	-0.17(-1.45%)
Nov 09, 2010	11.62	11.62	11.44	11.46	31,399,976	-0.15(-1.27%)
Nov 08, 2010	11.61	11.63	11.53	11.61	22,981,396	-0.09(-0.77%)
Nov 05, 2010	11.74	11.74	11.65	11.70	22,401,418	-0.02(-0.15%)
Nov 04, 2010	11.61	11.71	11.57	11.71	29,228,022	+0.17(+1.51%)
Nov 03, 2010	11.46	11.55	11.45	11.54	21,935,224	+0.09(+0.74%)
Nov 02, 2010	11.41	11.51	11.39	11.45	20,650,530	+0.09(+0.79%)
Nov 01, 2010	11.44	11.47	11.30	11.36	29,541,048	-0.02(-0.19%)
Oct 29, 2010	11.32	11.39	11.30	11.38	26,873,672	+0.03(+0.31%)
Oct 28, 2010	11.36	11.38	11.28	11.35	20,723,530	+0.10(+0.92%)
Oct 27, 2010	11.25	11.25	11.15	11.25	21,389,076	+0.01(+0.12%)
Oct 25, 2010	11.20	11.30	11.19	11.23	27,022,462	+0.07(+0.64%)
Oct 22, 2010	11.18	11.19	11.14	11.16	17,041,474	-0.01(-0.12%)
Oct 21, 2010	11.17	11.20	11.14	11.18	23,844,820	+0.01(+0.12%)
Oct 20, 2010	11.12	11.18	11.05	11.16	29,121,012	+0.08(+0.69%)
Oct 19, 2010	11.13	11.16	11.02	11.09	27,088,106	-0.07(-0.60%)
Oct 18, 2010	11.15	11.18	11.13	11.15	24,662,304	+0.01(+0.08%)
Oct 15, 2010	11.15	11.20	11.12	11.14	46,135,084	+0.04(+0.32%)
Oct 14, 2010	11.05	11.13	11.03	11.11	18,241,578	+0.08(+0.73%)
Oct 13, 2010	11.05	11.11	11.02	11.03	25,004,472	+0.04(+0.33%)
Oct 12, 2010	10.93	11.02	10.89	10.99	28,034,664	+0.09(+0.78%)
Oct 11, 2010	10.97	10.98	10.87	10.91	21,124,622	-0.07(-0.65%)
Oct 08, 2010	10.98	11.09	10.97	10.98	22,593,168	-0.03(-0.24%)
Oct 07, 2010	10.99	11.06	10.97	11.01	1,562	+0.06(+0.57%)
Oct 06, 2010	10.88	10.99	10.88	10.94	32,352,636	+0.08(+0.74%)
Oct 05, 2010	10.75	10.89	10.73	10.86	148,457	+0.19(+1.76%)
Oct 04, 2010	10.65	10.73	10.64	10.67	18,872,566	+0.02(+0.21%)
Oct 01, 2010	10.65	10.77	10.60	10.65	36,711,240	-0.11(-0.99%)
Sep 30, 2010	10.76	10.92	10.70	10.76	29,395,296	-0.10(-0.96%)
Sep 29, 2010	10.83	10.90	10.80	10.86	58,493	+0.02(+0.21%)
Sep 28, 2010	10.79	10.84	10.73	10.84	21,575	+0.09(+0.79%)
Sep 27, 2010	10.78	10.79	10.75	10.75	24,556,940	+0.00(+0.04%)
Sep 24, 2010	10.63	10.76	10.61	10.75	35,061,228	+0.18(+1.70%)
Sep 23, 2010	10.57	10.61	10.52	10.57	3,840	-0.12(-1.13%)
Sep 22, 2010	10.69	10.74	10.67	10.69	24,398,486	+0.00(+0.04%)
Sep 21, 2010	10.61	10.70	10.58	10.69	97,487	+0.07(+0.63%)
Sep 20, 2010	10.57	10.64	10.50	10.62	20,826,088	+0.09(+0.89%)
Sep 17, 2010	10.53	10.62	10.52	10.53	27,853,492	-0.08(-0.76%)
Sep 15, 2010	10.51	10.65	10.48	10.61	23,656,612	+0.08(+0.72%)
Sep 14, 2010	10.48	10.59	10.42	10.53	14,735	+0.02(+0.17%)
Sep 13, 2010	10.57	10.59	10.47	10.51	27,111,334	+0.00(+0.04%)
Sep 10, 2010	10.46	10.55	10.45	10.51	31,428,476	+0.09(+0.89%)
Sep 09, 2010	10.41	10.45	10.35	10.42	2,495	+0.08(+0.77%)
Sep 08, 2010	10.23	10.38	10.19	10.34	72,479	+0.15(+1.47%)
Sep 07, 2010	10.12	10.24	10.11	10.19	104,323	+0.09(+0.87%)
Sep 03, 2010	10.10	10.13	10.03	10.10	29,600,850	+0.05(+0.53%)
Sep 02, 2010	9.961	10.06	9.950	10.05	22,914	+0.06(+0.57%)

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.