Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.71	12.75	12.42	12.54	11,071,953	-0.29(-2.22%)
Nov 29, 2010	12.73	12.90	12.52	12.83	5,264,944	+0.04(+0.31%)
Nov 26, 2010	12.87	12.95	12.73	12.79	1,871,525	-0.13(-1.04%)
Nov 24, 2010	12.83	12.92	12.92	12.92	4,199,167	+0.13(+0.99%)
Nov 23, 2010	13.01	13.03	12.73	12.80	5,633,904	-0.32(-2.47%)
Nov 22, 2010	12.82	13.17	12.67	13.12	11,062,519	+0.76(+6.14%)
Nov 19, 2010	12.28	12.47	12.22	12.36	6,834,953	+0.05(+0.38%)
Nov 18, 2010	12.20	12.39	12.18	12.32	6,353,087	+0.17(+1.43%)
Nov 17, 2010	12.02	12.16	11.98	12.14	5,733,094	+0.09(+0.79%)
Nov 16, 2010	11.84	12.05	11.82	12.05	6,182,854	+0.18(+1.53%)
Nov 15, 2010	11.91	12.09	11.87	11.87	3,634,282	+0.02(+0.13%)
Nov 12, 2010	11.77	11.97	11.75	11.85	4,462,730	-0.01(-0.07%)
Nov 11, 2010	11.93	11.97	11.69	11.86	5,465,532	-0.21(-1.77%)
Nov 10, 2010	11.86	12.08	11.72	12.07	4,965,498	+0.19(+1.60%)
Nov 09, 2010	12.24	12.25	11.84	11.88	8,670,332	-0.40(-3.28%)
Nov 08, 2010	11.97	12.32	11.91	12.28	5,122,407	+0.35(+2.91%)
Nov 05, 2010	12.21	12.21	11.89	11.94	5,495,925	-0.24(-2.01%)
Nov 04, 2010	12.23	12.30	12.01	12.18	6,419,917	+0.02(+0.19%)
Nov 03, 2010	12.05	12.43	11.90	12.16	5,779,867	+0.09(+0.72%)
Nov 02, 2010	12.29	12.32	12.02	12.07	5,037,280	-0.20(-1.61%)
Nov 01, 2010	12.35	12.45	12.13	12.27	3,917,838	-0.02(-0.19%)
Oct 29, 2010	12.30	12.37	12.19	12.29	3,222,988	+0.00(+0.00%)
Oct 28, 2010	12.50	12.61	12.17	12.29	3,854,768	-0.13(-1.08%)
Oct 27, 2010	12.39	12.45	12.30	12.43	4,324,798	-0.02(-0.13%)
Oct 25, 2010	12.46	12.63	12.34	12.44	4,420,686	+0.09(+0.70%)
Oct 22, 2010	12.37	12.47	12.28	12.36	2,997,949	+0.00(+0.00%)
Oct 21, 2010	12.21	12.49	12.17	12.36	4,818,410	+0.16(+1.30%)
Oct 20, 2010	12.21	12.28	12.06	12.20	4,918,180	+0.05(+0.39%)
Oct 19, 2010	12.31	12.45	12.15	12.15	7,330,109	-0.24(-1.91%)
Oct 18, 2010	12.17	12.47	12.13	12.39	7,227,946	+0.25(+2.02%)
Oct 15, 2010	12.17	12.22	12.05	12.14	5,643,368	+0.04(+0.33%)
Oct 14, 2010	11.98	12.23	11.90	12.10	8,048,377	+0.19(+1.59%)
Oct 13, 2010	11.79	12.11	11.77	11.91	8,161,282	+0.18(+1.55%)
Oct 12, 2010	11.71	11.78	11.53	11.73	11,072,225	+0.00(+0.00%)
Oct 11, 2010	11.90	11.90	11.63	11.73	11,654,068	-0.13(-1.13%)
Oct 08, 2010	11.87	12.74	11.72	11.87	21,005,726	-1.00(-7.74%)
Oct 07, 2010	12.75	12.86	12.66	12.86	23,802	+0.18(+1.43%)
Oct 06, 2010	12.70	12.83	12.63	12.68	4,241,562	-0.07(-0.56%)
Oct 05, 2010	12.58	12.80	12.58	12.75	160,785	+0.28(+2.28%)
Oct 04, 2010	12.80	12.85	12.43	12.47	5,759,003	-0.39(-3.01%)
Oct 01, 2010	12.85	12.91	12.58	12.85	8,379,090	+0.19(+1.48%)
Sep 30, 2010	12.66	12.72	12.21	12.67	12,568	+0.48(+3.91%)
Sep 29, 2010	12.07	12.32	12.06	12.19	9,571	+0.12(+0.98%)
Sep 28, 2010	12.16	12.16	11.97	12.07	56,870	+0.04(+0.33%)
Sep 27, 2010	12.29	12.29	11.89	12.03	7,683,058	-0.34(-2.75%)
Sep 24, 2010	12.52	12.52	12.15	12.37	5,254,676	-0.06(-0.51%)
Sep 23, 2010	12.43	12.63	12.17	12.43	4,576,925	+0.20(+1.61%)
Sep 22, 2010	12.43	12.49	12.24	12.24	7,467,188	-0.19(-1.53%)
Sep 21, 2010	12.85	12.92	12.38	12.43	11,510	-0.40(-3.14%)
Sep 20, 2010	12.65	12.86	12.42	12.83	7,111,891	+0.30(+2.40%)
Sep 17, 2010	12.53	13.47	12.39	12.53	20,291,134	-0.99(-7.31%)
Sep 15, 2010	13.36	13.53	13.33	13.52	3,182,501	+0.12(+0.89%)
Sep 14, 2010	13.56	13.60	13.37	13.40	1,258	-0.17(-1.22%)
Sep 13, 2010	13.43	13.59	13.41	13.56	3,886,385	+0.25(+1.90%)
Sep 10, 2010	13.45	13.50	13.26	13.31	4,884,500	-0.14(-1.06%)
Sep 09, 2010	13.37	13.49	13.26	13.45	165,018	+0.21(+1.61%)
Sep 08, 2010	12.92	13.35	12.92	13.24	86,791	+0.30(+2.32%)
Sep 07, 2010	12.78	13.00	12.66	12.94	84,725	+0.13(+0.99%)
Sep 03, 2010	12.67	12.89	12.67	12.81	6,865,368	+0.13(+1.06%)
Sep 02, 2010	13.21	13.23	12.56	12.68	6,775	-0.43(-3.32%)

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.