Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	11.29	11.33	10.99	11.13	55,388,976	-0.42(-3.61%)
Nov 29, 2010	11.77	12.08	11.52	11.54	67,371,720	-0.35(-2.95%)
Nov 26, 2010	11.84	12.02	11.81	11.90	14,629,011	-0.02(-0.19%)
Nov 24, 2010	11.61	11.92	11.92	11.92	39,632,832	+0.39(+3.41%)
Nov 23, 2010	11.55	11.59	11.32	11.53	31,556,240	-0.18(-1.50%)
Nov 22, 2010	11.48	11.71	11.41	11.70	30,456,658	+0.13(+1.12%)
Nov 19, 2010	11.67	11.67	11.48	11.57	31,116,904	-0.10(-0.88%)
Nov 18, 2010	11.58	11.78	11.54	11.67	27,481,408	+0.16(+1.43%)
Nov 17, 2010	11.33	11.52	11.24	11.51	38,888,456	+0.14(+1.24%)
Nov 16, 2010	11.32	11.53	11.28	11.37	39,992,792	-0.11(-0.97%)
Nov 15, 2010	11.52	11.62	11.40	11.48	36,846,700	-0.03(-0.26%)
Nov 12, 2010	11.69	11.76	11.49	11.51	42,315,808	-0.25(-2.11%)
Nov 11, 2010	11.62	11.81	11.54	11.76	27,578,136	-0.05(-0.45%)
Nov 10, 2010	11.75	11.81	11.53	11.81	37,261,700	+0.15(+1.31%)
Nov 09, 2010	11.76	11.78	11.55	11.66	36,187,536	-0.12(-1.01%)
Nov 08, 2010	11.76	11.93	11.71	11.78	37,796,444	-0.01(-0.08%)
Nov 05, 2010	11.53	11.81	11.51	11.79	43,821,068	+0.27(+2.37%)
Nov 04, 2010	11.59	11.63	11.46	11.51	39,837,116	+0.02(+0.13%)
Nov 03, 2010	11.44	11.52	11.33	11.50	41,309,824	+0.02(+0.14%)
Nov 02, 2010	11.29	11.57	11.29	11.48	46,430,040	+0.27(+2.41%)
Nov 01, 2010	11.25	11.43	11.16	11.21	37,151,316	-0.19(-1.67%)
Oct 29, 2010	11.28	11.42	11.26	11.40	35,950,156	+0.05(+0.47%)
Oct 28, 2010	11.22	11.38	11.09	11.35	49,745,480	+0.17(+1.50%)
Oct 27, 2010	10.90	11.20	10.86	11.18	63,687,280	+0.52(+4.83%)
Oct 25, 2010	10.57	10.72	10.56	10.67	47,933,204	-0.05(-0.50%)
Oct 22, 2010	10.41	10.73	10.39	10.72	49,670,552	+0.33(+3.22%)
Oct 21, 2010	10.49	10.86	10.38	10.39	138,872,624	+0.59(+5.98%)
Oct 20, 2010	9.754	9.891	9.734	9.799	44,150,844	+0.05(+0.51%)
Oct 19, 2010	9.780	9.815	9.597	9.750	37,692,888	-0.07(-0.74%)
Oct 18, 2010	9.872	9.929	9.715	9.822	21,299,398	+0.02(+0.16%)
Oct 15, 2010	9.811	9.891	9.738	9.807	36,200,756	+0.15(+1.60%)
Oct 14, 2010	9.555	9.803	9.547	9.652	35,171,536	+0.15(+1.63%)
Oct 13, 2010	9.372	9.574	9.335	9.498	26,529,176	+0.16(+1.74%)
Oct 12, 2010	9.269	9.391	9.196	9.335	31,886,350	+0.06(+0.64%)
Oct 11, 2010	9.372	9.448	9.249	9.276	23,139,816	-0.12(-1.30%)
Oct 08, 2010	9.471	9.471	9.284	9.398	18,639,794	-0.05(-0.57%)
Oct 07, 2010	9.383	9.498	9.337	9.452	26,154,276	+0.11(+1.23%)
Oct 06, 2010	9.417	9.463	9.261	9.337	31,134,476	-0.05(-0.57%)
Oct 05, 2010	9.330	9.414	9.257	9.391	31,684,474	+0.19(+2.12%)
Oct 04, 2010	9.337	9.349	9.139	9.196	23,066,662	-0.15(-1.55%)
Oct 01, 2010	9.395	9.433	9.238	9.341	27,277,326	+0.02(+0.25%)
Sep 30, 2010	9.582	9.608	9.261	9.318	40,680,136	-0.23(-2.36%)
Sep 29, 2010	9.456	9.601	9.383	9.543	28,989,838	+0.05(+0.48%)
Sep 28, 2010	9.479	9.543	9.278	9.498	27,800,186	+0.04(+0.40%)
Sep 27, 2010	9.437	9.509	9.368	9.459	22,485,008	+0.01(+0.12%)
Sep 24, 2010	9.356	9.479	9.249	9.448	32,058,742	+0.19(+2.02%)
Sep 23, 2010	9.230	9.356	9.177	9.261	33,115,972	-0.03(-0.37%)
Sep 22, 2010	9.127	9.341	8.929	9.295	69,195,800	-0.15(-1.62%)
Sep 21, 2010	9.425	9.505	9.375	9.448	28,873,178	+0.03(+0.37%)
Sep 20, 2010	9.269	9.440	9.249	9.414	26,169,276	+0.16(+1.78%)
Sep 17, 2010	9.200	9.307	9.162	9.249	45,453,576	+0.01(+0.12%)
Sep 15, 2010	9.181	9.272	9.135	9.238	26,517,864	-0.02(-0.25%)
Sep 14, 2010	9.227	9.312	9.181	9.261	39,115,028	-0.02(-0.21%)
Sep 13, 2010	9.165	9.345	9.162	9.280	28,966,758	+0.08(+0.83%)
Sep 10, 2010	9.291	9.375	9.150	9.204	28,124,694	-0.08(-0.82%)
Sep 09, 2010	9.402	9.406	9.141	9.280	38,047,072	-0.10(-1.10%)
Sep 08, 2010	9.169	9.387	9.131	9.383	61,024,204	+0.40(+4.42%)
Sep 07, 2010	9.162	9.173	8.954	8.986	36,697,012	-0.23(-2.49%)
Sep 03, 2010	9.261	9.349	9.146	9.215	44,505,224	+0.03(+0.29%)
Sep 02, 2010	9.135	9.192	9.074	9.188	37,116,356	+0.01(+0.12%)

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.