Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.85	13.97	13.72	13.86	9,453,630	-0.18(-1.27%)
Nov 29, 2010	13.83	14.08	13.61	14.04	7,951,903	+0.09(+0.68%)
Nov 26, 2010	14.04	14.04	13.87	13.94	2,762,392	-0.27(-1.88%)
Nov 24, 2010	13.74	14.21	14.21	14.21	7,914,968	+0.54(+3.98%)
Nov 23, 2010	13.79	13.92	13.61	13.67	7,316,865	-0.43(-3.03%)
Nov 22, 2010	13.76	14.14	13.54	14.09	11,332,216	+0.33(+2.38%)
Nov 19, 2010	13.69	13.89	13.47	13.77	11,508,480	-0.02(-0.16%)
Nov 18, 2010	13.76	13.97	13.71	13.79	11,771,267	+0.20(+1.47%)
Nov 17, 2010	13.64	13.83	13.49	13.59	8,995,713	-0.07(-0.53%)
Nov 16, 2010	13.89	13.92	13.54	13.66	13,636,961	-0.37(-2.65%)
Nov 15, 2010	14.30	14.30	14.03	14.03	6,700,594	-0.22(-1.52%)
Nov 12, 2010	14.45	14.48	14.17	14.25	15,464,082	-0.31(-2.15%)
Nov 11, 2010	14.14	14.60	14.14	14.56	10,101,280	+0.22(+1.54%)
Nov 10, 2010	14.19	14.46	13.92	14.34	12,171,489	+0.12(+0.86%)
Nov 09, 2010	14.66	14.69	14.09	14.22	11,121,554	-0.27(-1.83%)
Nov 08, 2010	14.42	14.67	14.33	14.49	9,143,733	-0.12(-0.83%)
Nov 05, 2010	14.49	14.64	14.43	14.61	10,695,800	+0.14(+0.99%)
Nov 04, 2010	14.18	14.49	14.18	14.46	13,292,063	+0.56(+4.01%)
Nov 03, 2010	13.83	13.91	13.59	13.91	7,700,822	+0.17(+1.25%)
Nov 02, 2010	14.02	14.13	13.72	13.73	9,545,875	-0.13(-0.92%)
Nov 01, 2010	14.11	14.13	13.80	13.86	11,779,702	-0.10(-0.75%)
Oct 29, 2010	13.52	13.97	13.43	13.97	12,075,777	+0.44(+3.23%)
Oct 28, 2010	13.91	13.99	13.41	13.53	13,445,006	-0.25(-1.80%)
Oct 27, 2010	13.65	13.91	13.55	13.78	26,290,770	+0.54(+4.09%)
Oct 25, 2010	13.25	13.39	13.08	13.24	12,418,698	+0.15(+1.18%)
Oct 22, 2010	13.04	13.09	12.90	13.08	4,726,779	+0.09(+0.68%)
Oct 21, 2010	13.15	13.25	12.82	12.99	8,548,592	-0.07(-0.51%)
Oct 20, 2010	12.83	13.17	12.81	13.06	9,096,566	+0.30(+2.34%)
Oct 19, 2010	13.09	13.09	12.65	12.76	13,512,198	-0.52(-3.91%)
Oct 18, 2010	13.08	13.28	12.89	13.28	10,759,898	+0.28(+2.17%)
Oct 15, 2010	12.96	13.25	12.75	13.00	16,215,880	+0.23(+1.82%)
Oct 14, 2010	12.79	12.92	12.58	12.77	10,905,350	-0.03(-0.22%)
Oct 13, 2010	12.69	12.97	12.60	12.80	13,092,813	+0.24(+1.94%)
Oct 12, 2010	12.34	12.77	12.25	12.55	18,090,468	+0.18(+1.47%)
Oct 11, 2010	12.24	12.43	12.21	12.37	6,569,498	+0.11(+0.90%)
Oct 08, 2010	12.26	12.35	12.14	12.26	10,943,060	+0.13(+1.09%)
Oct 07, 2010	12.39	12.46	12.02	12.13	8,656,847	-0.22(-1.79%)
Oct 06, 2010	12.33	12.39	12.18	12.35	14,654,511	+0.04(+0.36%)
Oct 05, 2010	12.04	12.36	11.89	12.30	17,177,014	+0.41(+3.48%)
Oct 04, 2010	12.32	12.34	11.85	11.89	12,922,832	-0.46(-3.76%)
Oct 01, 2010	12.35	12.44	12.13	12.35	12,125,223	+0.34(+2.82%)
Sep 30, 2010	12.02	12.12	11.88	12.01	136,289	+0.17(+1.48%)
Sep 29, 2010	11.82	11.91	11.66	11.84	11,093,099	+0.01(+0.09%)
Sep 28, 2010	12.00	12.03	11.65	11.83	181	-0.17(-1.43%)
Sep 27, 2010	12.02	12.11	11.89	12.00	7,135,711	-0.06(-0.50%)
Sep 24, 2010	11.83	12.10	11.78	12.06	12,087,055	+0.53(+4.60%)
Sep 23, 2010	11.53	11.70	11.48	11.53	508	-0.27(-2.25%)
Sep 22, 2010	12.03	12.26	11.75	11.80	19,821,566	-0.35(-2.91%)
Sep 21, 2010	12.18	12.25	12.00	12.15	15,947,889	+0.01(+0.09%)
Sep 20, 2010	11.94	12.18	11.55	12.14	36,700,692	-0.82(-6.35%)
Sep 17, 2010	12.96	13.06	12.54	12.96	15,510,270	+0.31(+2.45%)
Sep 15, 2010	12.49	12.76	12.49	12.65	9,489,343	+0.12(+0.97%)
Sep 14, 2010	12.70	12.73	12.49	12.53	11,348,295	-0.21(-1.65%)
Sep 13, 2010	12.51	12.75	12.45	12.74	9,672,871	+0.37(+2.99%)
Sep 10, 2010	12.23	12.40	12.18	12.37	10,060,468	+0.19(+1.54%)
Sep 09, 2010	12.24	12.28	11.98	12.18	12,652,332	+0.26(+2.18%)
Sep 08, 2010	12.17	12.24	11.78	11.92	14,091,186	-0.24(-1.95%)
Sep 07, 2010	12.35	12.35	12.05	12.16	841	-0.21(-1.70%)
Sep 03, 2010	12.31	12.65	12.29	12.37	12,379,469	+0.22(+1.82%)
Sep 02, 2010	11.93	12.16	11.84	12.15	367	+0.23(+1.90%)

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.