Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.27	12.50	12.27	12.39	3,916,480	+0.03(+0.24%)
Nov 29, 2010	12.31	12.39	12.25	12.36	2,725,070	+0.00(+0.00%)
Nov 26, 2010	12.25	12.36	12.25	12.36	1,588,951	+0.00(+0.00%)
Nov 24, 2010	12.38	12.36	12.36	12.36	3,639,244	+0.07(+0.57%)
Nov 23, 2010	12.42	12.49	12.29	12.29	4,344,316	-0.18(-1.44%)
Nov 22, 2010	12.51	12.55	12.36	12.47	4,528,385	-0.07(-0.56%)
Nov 19, 2010	12.52	12.62	12.44	12.54	3,753,537	-0.01(-0.08%)
Nov 18, 2010	12.64	12.68	12.51	12.55	2,977,753	+0.01(+0.08%)
Nov 17, 2010	12.54	12.73	12.45	12.54	4,305,874	+0.05(+0.40%)
Nov 16, 2010	12.62	12.65	12.43	12.49	4,845,320	-0.17(-1.32%)
Nov 15, 2010	12.70	12.75	12.62	12.66	3,841,952	+0.16(+1.26%)
Nov 12, 2010	12.55	12.61	12.47	12.50	2,700,735	-0.11(-0.87%)
Nov 11, 2010	12.62	12.67	12.55	12.61	3,091,148	-0.06(-0.47%)
Nov 10, 2010	12.58	12.70	12.55	12.67	4,216,623	+0.11(+0.88%)
Nov 09, 2010	12.52	12.67	12.51	12.56	4,695,092	+0.04(+0.32%)
Nov 08, 2010	12.65	12.68	12.47	12.52	3,890,507	-0.17(-1.34%)
Nov 05, 2010	12.54	12.75	12.50	12.69	6,036,060	+0.10(+0.79%)
Nov 04, 2010	12.46	12.60	12.35	12.59	10,966,299	+0.13(+1.04%)
Nov 03, 2010	12.50	12.53	12.35	12.46	6,663,531	-0.01(-0.08%)
Nov 02, 2010	12.59	12.59	12.34	12.47	4,344,910	+0.06(+0.48%)
Nov 01, 2010	12.35	12.45	12.22	12.41	4,970,130	+0.11(+0.91%)
Oct 29, 2010	12.23	12.43	12.20	12.30	5,420,166	+0.07(+0.55%)
Oct 28, 2010	12.50	12.52	12.23	12.23	4,018,800	-0.32(-2.55%)
Oct 27, 2010	12.50	12.58	12.47	12.55	4,869,395	-0.11(-0.87%)
Oct 25, 2010	12.70	12.76	12.61	12.66	7,368,167	+0.05(+0.40%)
Oct 22, 2010	13.00	13.09	12.56	12.61	6,650,437	-0.44(-3.37%)
Oct 21, 2010	13.25	13.28	13.03	13.05	2,618,833	-0.14(-1.06%)
Oct 20, 2010	13.23	13.24	13.13	13.19	3,803,382	+0.01(+0.08%)
Oct 19, 2010	13.06	13.26	13.06	13.18	7,066,556	+0.02(+0.15%)
Oct 18, 2010	13.16	13.22	13.10	13.16	6,364,680	+0.01(+0.08%)
Oct 15, 2010	13.22	13.30	13.11	13.15	3,533,980	-0.04(-0.30%)
Oct 14, 2010	13.22	13.28	13.08	13.19	3,494,693	-0.08(-0.60%)
Oct 13, 2010	13.40	13.40	13.26	13.27	1,973,272	-0.06(-0.45%)
Oct 12, 2010	13.23	13.36	13.16	13.33	1,829,503	+0.05(+0.38%)
Oct 11, 2010	13.31	13.37	13.24	13.28	1,651,354	-0.04(-0.30%)
Oct 08, 2010	13.42	13.44	13.26	13.32	2,360,548	-0.07(-0.52%)
Oct 07, 2010	13.45	13.51	13.30	13.39	2,672,138	-0.04(-0.30%)
Oct 06, 2010	13.38	13.45	13.30	13.43	2,287,186	+0.14(+1.05%)
Oct 05, 2010	13.23	13.33	13.14	13.29	4,253,913	+0.18(+1.37%)
Oct 04, 2010	13.07	13.15	12.99	13.11	2,415,281	+0.07(+0.54%)
Oct 01, 2010	13.12	13.23	12.96	13.04	2,986,194	-0.05(-0.38%)
Sep 30, 2010	13.10	13.29	13.04	13.09	2,949,804	+0.05(+0.38%)
Sep 29, 2010	13.00	13.19	12.96	13.04	3,053,398	-0.01(-0.08%)
Sep 28, 2010	12.91	13.07	12.82	13.05	2,948,832	+0.15(+1.16%)
Sep 27, 2010	13.10	13.14	12.89	12.90	4,209,993	-0.26(-1.99%)
Sep 24, 2010	12.89	13.18	12.85	13.16	2,723,719	+0.37(+2.91%)
Sep 23, 2010	12.83	13.03	12.76	12.79	2,748,218	-0.06(-0.47%)
Sep 22, 2010	13.03	13.05	12.83	12.85	2,294,903	-0.15(-1.15%)
Sep 21, 2010	13.12	13.20	13.00	13.00	4,565,959	-0.10(-0.76%)
Sep 20, 2010	13.01	13.20	12.98	13.10	2,836,698	+0.14(+1.08%)
Sep 17, 2010	13.10	13.11	12.93	12.96	3,361,874	-0.18(-1.37%)
Sep 15, 2010	13.11	13.20	13.04	13.14	2,994,284	+0.03(+0.23%)
Sep 14, 2010	13.31	13.32	13.11	13.11	4,019,447	-0.15(-1.15%)
Sep 13, 2010	13.22	13.28	13.16	13.26	1,977,030	+0.16(+1.24%)
Sep 10, 2010	13.22	13.23	13.07	13.10	2,128,202	-0.06(-0.46%)
Sep 09, 2010	13.24	13.26	13.01	13.16	4,090,971	+0.10(+0.77%)
Sep 08, 2010	12.95	13.11	12.94	13.06	2,694,888	+0.11(+0.85%)
Sep 07, 2010	12.88	13.06	12.82	12.95	3,336,322	+0.07(+0.54%)
Sep 03, 2010	12.83	13.00	12.76	12.88	2,417,195	+0.16(+1.26%)
Sep 02, 2010	12.73	12.81	12.62	12.72	3,871,863	-0.01(-0.08%)

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.