Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.58	13.90	13.43	13.59	747,984	-0.25(-1.79%)
Nov 29, 2010	13.70	13.92	13.46	13.83	595,017	-0.04(-0.31%)
Nov 26, 2010	13.77	13.96	13.66	13.88	187,278	-0.08(-0.55%)
Nov 24, 2010	13.89	13.95	13.95	13.95	587,420	+0.33(+2.44%)
Nov 23, 2010	13.67	13.89	13.52	13.62	1,284,138	-0.31(-2.20%)
Nov 22, 2010	14.18	14.27	13.73	13.93	851,215	-0.32(-2.21%)
Nov 19, 2010	13.94	14.30	13.67	14.24	756,452	+0.30(+2.14%)
Nov 18, 2010	13.76	14.35	13.68	13.94	890,364	+0.44(+3.27%)
Nov 17, 2010	13.46	13.71	13.34	13.50	596,984	+0.04(+0.32%)
Nov 16, 2010	13.94	14.20	13.31	13.46	1,183,089	-0.64(-4.52%)
Nov 15, 2010	14.29	14.63	14.08	14.10	667,702	-0.03(-0.24%)
Nov 12, 2010	14.06	14.35	14.01	14.13	749,539	-0.16(-1.13%)
Nov 11, 2010	14.08	14.42	14.01	14.29	416,394	-0.09(-0.65%)
Nov 10, 2010	14.07	14.44	13.92	14.39	810,280	+0.33(+2.36%)
Nov 09, 2010	14.62	14.68	13.99	14.06	955,843	-0.70(-4.78%)
Nov 08, 2010	14.68	14.86	14.39	14.76	800,381	-0.05(-0.34%)
Nov 05, 2010	14.06	14.85	13.92	14.81	1,622,093	+0.80(+5.70%)
Nov 04, 2010	14.01	14.06	13.83	14.01	1,123,948	+0.35(+2.55%)
Nov 03, 2010	13.70	13.80	13.41	13.66	713,567	+0.01(+0.06%)
Nov 02, 2010	13.32	13.70	13.02	13.66	1,400,746	+0.56(+4.28%)
Nov 01, 2010	13.49	13.73	12.94	13.10	1,255,469	-0.33(-2.47%)
Oct 29, 2010	13.61	13.78	13.40	13.43	1,323,685	-0.33(-2.41%)
Oct 28, 2010	14.03	14.11	13.56	13.76	2,522,541	+0.37(+2.73%)
Oct 27, 2010	13.71	13.85	13.05	13.39	2,529,600	-0.38(-2.77%)
Oct 25, 2010	13.67	14.17	13.67	13.78	859,225	+0.26(+1.95%)
Oct 22, 2010	13.44	13.67	13.33	13.51	583,744	+0.18(+1.34%)
Oct 21, 2010	13.47	13.82	13.12	13.33	743,721	-0.01(-0.06%)
Oct 20, 2010	13.54	13.66	13.21	13.34	874,807	-0.07(-0.51%)
Oct 19, 2010	13.53	14.10	13.32	13.41	1,192,360	-0.48(-3.43%)
Oct 18, 2010	13.66	13.93	13.49	13.89	812,694	+0.29(+2.12%)
Oct 15, 2010	13.97	14.09	13.48	13.60	874,527	-0.14(-0.99%)
Oct 14, 2010	14.11	14.23	13.46	13.73	945,069	-0.37(-2.59%)
Oct 13, 2010	13.88	14.86	13.83	14.10	2,082,180	+0.37(+2.66%)
Oct 12, 2010	13.54	13.81	13.29	13.73	638,581	+0.08(+0.56%)
Oct 11, 2010	13.55	13.99	13.51	13.66	1,003,131	+0.22(+1.64%)
Oct 08, 2010	13.44	13.55	13.06	13.44	578,090	+0.31(+2.40%)
Oct 07, 2010	13.43	13.55	13.07	13.12	2,062	-0.18(-1.34%)
Oct 06, 2010	13.59	13.63	13.08	13.30	1,008,774	-0.30(-2.19%)
Oct 05, 2010	12.91	13.67	12.75	13.60	2,321,657	+0.98(+7.74%)
Oct 04, 2010	12.98	13.24	12.58	12.62	1,065,939	-0.40(-3.07%)
Oct 01, 2010	13.02	56.85	12.73	13.02	1,603,933	+0.09(+0.70%)
Sep 30, 2010	12.92	13.41	12.74	12.93	9,812	+0.02(+0.15%)
Sep 29, 2010	12.63	12.92	12.48	12.91	1,157,564	+0.16(+1.27%)
Sep 28, 2010	12.78	12.78	12.37	12.75	973	+0.14(+1.08%)
Sep 27, 2010	12.27	12.65	12.16	12.61	930,468	+0.33(+2.70%)
Sep 24, 2010	11.95	12.47	11.95	12.28	1,401,478	+0.49(+4.18%)
Sep 23, 2010	11.79	12.29	11.72	11.79	113,193	-0.48(-3.88%)
Sep 22, 2010	12.42	12.66	12.03	12.26	1,003,794	-0.29(-2.30%)
Sep 21, 2010	12.82	12.91	12.39	12.55	981,767	-0.26(-2.05%)
Sep 20, 2010	12.00	12.92	11.90	12.82	1,631,860	+0.87(+7.25%)
Sep 17, 2010	11.95	12.32	11.89	11.95	1,238,179	-0.56(-4.48%)
Sep 15, 2010	12.33	12.57	12.22	12.51	627,929	+0.08(+0.62%)
Sep 14, 2010	12.50	12.74	12.29	12.43	71,390	-0.18(-1.41%)
Sep 13, 2010	12.41	12.70	12.26	12.61	930,169	+0.49(+4.06%)
Sep 10, 2010	12.21	12.42	12.06	12.12	827,032	-0.04(-0.35%)
Sep 09, 2010	12.31	12.45	11.93	12.16	1,061,960	+0.10(+0.85%)
Sep 08, 2010	11.93	12.29	11.92	12.06	1,487,037	+0.25(+2.08%)
Sep 07, 2010	12.07	12.10	11.71	11.81	3,282	-0.39(-3.20%)
Sep 03, 2010	11.88	12.23	11.88	12.20	1,068,780	+0.37(+3.16%)
Sep 02, 2010	11.51	11.86	11.36	11.83	1,985	+0.39(+3.41%)

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.