Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.86	13.97	13.73	13.87	9,449,623	-0.18(-1.27%)
Nov 29, 2010	13.83	14.09	13.61	14.04	7,948,533	+0.09(+0.68%)
Nov 26, 2010	14.05	14.05	13.88	13.95	2,761,221	-0.27(-1.88%)
Nov 24, 2010	13.74	14.22	14.22	14.22	7,911,614	+0.54(+3.98%)
Nov 23, 2010	13.79	13.93	13.62	13.67	7,313,764	-0.43(-3.03%)
Nov 22, 2010	13.77	14.15	13.54	14.10	11,327,413	+0.33(+2.38%)
Nov 19, 2010	13.70	13.89	13.47	13.77	11,503,603	-0.02(-0.16%)
Nov 18, 2010	13.77	13.97	13.72	13.79	11,766,278	+0.20(+1.47%)
Nov 17, 2010	13.65	13.83	13.50	13.60	8,991,900	-0.07(-0.53%)
Nov 16, 2010	13.90	13.92	13.54	13.67	13,631,181	-0.37(-2.65%)
Nov 15, 2010	14.31	14.31	14.04	14.04	6,697,754	-0.22(-1.52%)
Nov 12, 2010	14.46	14.48	14.18	14.26	15,457,528	-0.31(-2.15%)
Nov 11, 2010	14.14	14.61	14.14	14.57	10,097,000	+0.22(+1.54%)
Nov 10, 2010	14.20	14.47	13.92	14.35	12,166,332	+0.12(+0.85%)
Nov 09, 2010	14.67	14.70	14.09	14.23	11,116,842	-0.27(-1.83%)
Nov 08, 2010	14.43	14.68	14.33	14.49	9,139,859	-0.12(-0.83%)
Nov 05, 2010	14.49	14.64	14.44	14.61	10,691,268	+0.14(+0.99%)
Nov 04, 2010	14.19	14.49	14.19	14.47	13,286,431	+0.56(+4.01%)
Nov 03, 2010	13.83	13.91	13.59	13.91	7,697,559	+0.17(+1.25%)
Nov 02, 2010	14.02	14.14	13.72	13.74	9,541,831	-0.13(-0.92%)
Nov 01, 2010	14.12	14.13	13.81	13.87	11,774,711	-0.11(-0.75%)
Oct 29, 2010	13.53	13.97	13.44	13.97	12,070,661	+0.44(+3.23%)
Oct 28, 2010	13.91	14.00	13.41	13.54	13,439,310	-0.25(-1.80%)
Oct 27, 2010	13.66	13.92	13.56	13.78	26,279,630	+0.54(+4.09%)
Oct 25, 2010	13.26	13.40	13.09	13.24	12,413,436	+0.15(+1.18%)
Oct 22, 2010	13.04	13.09	12.91	13.09	4,724,776	+0.09(+0.68%)
Oct 21, 2010	13.15	13.26	12.82	13.00	8,544,970	-0.07(-0.51%)
Oct 20, 2010	12.83	13.18	12.81	13.07	9,092,712	+0.30(+2.34%)
Oct 19, 2010	13.10	13.10	12.66	12.77	13,506,472	-0.52(-3.91%)
Oct 18, 2010	13.09	13.29	12.90	13.29	10,755,339	+0.28(+2.17%)
Oct 15, 2010	12.97	13.26	12.76	13.01	16,209,009	+0.23(+1.82%)
Oct 14, 2010	12.80	12.92	12.59	12.77	10,900,730	-0.03(-0.22%)
Oct 13, 2010	12.69	12.98	12.61	12.80	13,087,266	+0.24(+1.94%)
Oct 12, 2010	12.35	12.78	12.26	12.56	18,082,804	+0.18(+1.47%)
Oct 11, 2010	12.25	12.43	12.22	12.38	6,566,715	+0.11(+0.90%)
Oct 08, 2010	12.26	12.36	12.14	12.26	10,938,423	+0.13(+1.09%)
Oct 07, 2010	12.39	12.47	12.02	12.13	8,653,179	-0.22(-1.79%)
Oct 06, 2010	12.33	12.40	12.18	12.35	14,648,302	+0.04(+0.36%)
Oct 05, 2010	12.04	12.36	11.90	12.31	17,169,736	+0.41(+3.48%)
Oct 04, 2010	12.33	12.34	11.85	11.89	12,917,356	-0.46(-3.76%)
Oct 01, 2010	12.36	12.45	12.14	12.36	12,120,086	+0.34(+2.82%)
Sep 30, 2010	12.02	12.13	11.88	12.02	136,232	+0.18(+1.48%)
Sep 29, 2010	11.82	11.91	11.66	11.84	11,088,399	+0.01(+0.09%)
Sep 28, 2010	12.01	12.03	11.65	11.83	180	-0.17(-1.43%)
Sep 27, 2010	12.02	12.12	11.90	12.01	7,132,687	-0.06(-0.50%)
Sep 24, 2010	11.83	12.11	11.79	12.07	12,081,934	+0.53(+4.60%)
Sep 23, 2010	11.54	11.71	11.48	11.54	508	-0.27(-2.25%)
Sep 22, 2010	12.03	12.26	11.76	11.80	19,813,168	-0.35(-2.91%)
Sep 21, 2010	12.18	12.25	12.01	12.15	15,941,131	+0.01(+0.09%)
Sep 20, 2010	11.94	12.19	11.56	12.14	36,685,144	-0.82(-6.35%)
Sep 17, 2010	12.97	13.07	12.54	12.97	15,503,699	+0.31(+2.45%)
Sep 15, 2010	12.49	12.77	12.49	12.66	9,485,323	+0.12(+0.97%)
Sep 14, 2010	12.70	12.73	12.49	12.54	11,343,487	-0.21(-1.65%)
Sep 13, 2010	12.52	12.75	12.46	12.75	9,668,772	+0.37(+2.99%)
Sep 10, 2010	12.24	12.41	12.18	12.38	10,056,205	+0.19(+1.54%)
Sep 09, 2010	12.25	12.28	11.99	12.19	12,646,971	+0.26(+2.18%)
Sep 08, 2010	12.18	12.25	11.79	11.93	14,085,216	-0.24(-1.95%)
Sep 07, 2010	12.35	12.35	12.05	12.17	841	-0.21(-1.70%)
Sep 03, 2010	12.32	12.66	12.30	12.38	12,374,224	+0.22(+1.82%)
Sep 02, 2010	11.94	12.17	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.