Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	11.83	12.00	11.83	11.91	933,583	-0.07(-0.60%)
Nov 29, 2010	11.93	12.05	11.75	11.98	786,888	-0.02(-0.16%)
Nov 26, 2010	12.04	12.13	11.93	12.00	320,299	-0.11(-0.92%)
Nov 24, 2010	11.93	12.11	12.11	12.11	1,652,604	+0.25(+2.14%)
Nov 23, 2010	11.83	11.86	11.67	11.85	1,514,744	-0.13(-1.09%)
Nov 22, 2010	11.95	12.00	11.76	11.98	1,561,728	+0.01(+0.05%)
Nov 19, 2010	11.92	12.04	11.86	11.98	1,102,179	-0.01(-0.05%)
Nov 18, 2010	12.10	12.19	11.96	11.98	1,635,971	+0.01(+0.11%)
Nov 17, 2010	11.99	12.17	11.89	11.97	1,012,813	+0.02(+0.16%)
Nov 16, 2010	12.16	12.17	11.77	11.95	1,701,972	-0.33(-2.71%)
Nov 15, 2010	12.40	12.45	12.25	12.28	1,053,787	-0.09(-0.74%)
Nov 12, 2010	12.47	12.59	12.28	12.38	1,021,462	-0.23(-1.81%)
Nov 11, 2010	12.43	12.73	12.26	12.60	1,217,689	+0.03(+0.26%)
Nov 10, 2010	12.42	12.60	12.31	12.57	674,806	+0.16(+1.26%)
Nov 09, 2010	12.72	12.84	12.35	12.41	1,359,348	-0.42(-3.30%)
Nov 08, 2010	12.77	12.89	12.60	12.84	1,458,921	+0.04(+0.31%)
Nov 05, 2010	12.71	12.82	12.52	12.80	1,804,541	+0.10(+0.76%)
Nov 04, 2010	12.91	12.96	12.68	12.70	1,955,064	-0.05(-0.41%)
Nov 03, 2010	12.75	12.81	12.53	12.75	1,075,079	+0.03(+0.20%)
Nov 02, 2010	12.99	13.00	12.66	12.73	1,573,951	-0.11(-0.85%)
Nov 01, 2010	12.95	13.05	12.71	12.84	1,463,333	-0.06(-0.45%)
Oct 29, 2010	13.08	13.25	12.83	12.90	1,900,526	-0.22(-1.67%)
Oct 28, 2010	13.04	13.19	12.76	13.12	1,319,844	+0.14(+1.04%)
Oct 27, 2010	12.79	13.01	12.72	12.98	1,492,371	-0.77(-5.63%)
Oct 25, 2010	13.49	13.92	13.49	13.75	1,483,858	+0.37(+2.75%)
Oct 22, 2010	13.54	13.67	13.36	13.39	893,024	-0.09(-0.67%)
Oct 21, 2010	13.56	13.62	13.30	13.48	1,431,508	+0.05(+0.34%)
Oct 20, 2010	13.37	13.59	13.24	13.43	1,295,222	+0.08(+0.63%)
Oct 19, 2010	13.51	13.83	13.22	13.35	1,467,244	-0.43(-3.14%)
Oct 18, 2010	13.62	13.79	13.53	13.78	520,643	+0.17(+1.28%)
Oct 15, 2010	13.81	13.86	13.44	13.61	735,542	-0.05(-0.33%)
Oct 14, 2010	13.66	13.79	13.55	13.65	712,213	+0.01(+0.09%)
Oct 13, 2010	13.66	13.81	13.48	13.64	708,603	+0.10(+0.76%)
Oct 12, 2010	13.36	13.61	13.28	13.53	525,721	+0.09(+0.67%)
Oct 11, 2010	13.57	13.59	13.30	13.44	468,747	-0.13(-0.95%)
Oct 08, 2010	13.57	13.63	13.28	13.57	1,060,110	+0.27(+2.04%)
Oct 07, 2010	13.30	13.38	13.09	13.30	2,419	+0.14(+1.03%)
Oct 06, 2010	13.17	13.35	13.08	13.17	631,430	-0.11(-0.83%)
Oct 05, 2010	12.93	13.34	12.90	13.28	1,099,766	+0.55(+4.31%)
Oct 04, 2010	13.04	13.11	12.66	12.73	1,317,260	-0.37(-2.81%)
Oct 01, 2010	13.10	13.20	12.94	13.10	1,092,295	+0.09(+0.68%)
Sep 30, 2010	13.00	13.45	12.85	13.01	2,438,615	-0.04(-0.33%)
Sep 29, 2010	13.04	13.21	12.99	13.05	1,064,230	-0.05(-0.39%)
Sep 28, 2010	12.97	13.19	12.70	13.10	1,140	+0.23(+1.80%)
Sep 27, 2010	12.69	12.92	12.57	12.87	1,515,242	+0.16(+1.27%)
Sep 24, 2010	12.84	12.97	12.68	12.71	1,623,023	+0.10(+0.82%)
Sep 23, 2010	12.78	13.00	12.55	12.61	4,732	-0.35(-2.69%)
Sep 22, 2010	13.13	13.32	12.89	12.95	1,545,572	-0.21(-1.57%)
Sep 21, 2010	13.17	13.35	13.05	13.16	1,203,843	+0.02(+0.15%)
Sep 20, 2010	12.72	13.20	12.70	13.14	1,246,002	+0.44(+3.45%)
Sep 17, 2010	12.70	12.75	12.41	12.70	1,255,597	+0.13(+1.03%)
Sep 15, 2010	12.50	12.61	12.31	12.57	885,496	+0.04(+0.31%)
Sep 14, 2010	12.74	12.82	12.51	12.53	1,002,832	-0.21(-1.62%)
Sep 13, 2010	12.58	12.95	12.55	12.74	1,414,400	+0.28(+2.28%)
Sep 10, 2010	12.16	12.51	12.16	12.46	1,311,267	+0.37(+3.04%)
Sep 09, 2010	12.37	12.41	12.05	12.09	607,333	-0.11(-0.90%)
Sep 08, 2010	12.04	12.26	12.04	12.20	640,975	+0.16(+1.34%)
Sep 07, 2010	12.34	12.35	12.02	12.04	3,850	-0.34(-2.71%)
Sep 03, 2010	12.24	12.46	12.18	12.37	772,587	+0.34(+2.79%)
Sep 02, 2010	12.22	12.26	11.78	12.04	2,170	-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.