Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.94	13.01	12.86	12.88	94,224,424	-0.19(-1.44%)
Nov 29, 2010	13.09	13.14	12.93	13.07	77,265,144	-0.03(-0.26%)
Nov 26, 2010	13.10	13.26	13.05	13.10	39,053,028	+0.02(+0.15%)
Nov 24, 2010	13.00	13.08	13.08	13.08	95,048,424	+0.17(+1.35%)
Nov 23, 2010	13.07	13.07	12.90	12.91	136,698,960	-0.24(-1.84%)
Nov 22, 2010	13.21	13.23	13.03	13.15	97,214,984	-0.03(-0.25%)
Nov 19, 2010	13.33	13.34	13.11	13.19	149,856,720	+0.00(+0.00%)
Nov 18, 2010	13.27	13.31	13.13	13.19	152,036,080	+0.14(+1.06%)
Nov 17, 2010	13.19	13.23	13.04	13.05	167,148,688	-0.02(-0.15%)
Nov 16, 2010	13.37	13.41	13.00	13.07	315,741,728	-0.35(-2.58%)
Nov 15, 2010	13.70	13.70	13.39	13.41	204,863,824	-0.13(-0.99%)
Nov 12, 2010	13.86	13.90	13.47	13.55	349,159,872	-0.25(-1.80%)
Nov 11, 2010	13.76	14.09	13.62	13.80	821,645,056	-2.67(-16.21%)
Nov 10, 2010	16.33	16.48	16.13	16.47	167,396,528	+0.09(+0.57%)
Nov 09, 2010	16.47	16.54	16.26	16.37	76,121,728	-0.03(-0.16%)
Nov 08, 2010	16.37	16.53	16.33	16.40	60,016,972	+0.09(+0.54%)
Nov 05, 2010	16.31	16.37	16.06	16.31	60,996,408	+0.03(+0.21%)
Nov 04, 2010	16.08	16.37	16.06	16.28	83,115,112	+0.34(+2.11%)
Nov 03, 2010	15.66	15.96	15.59	15.94	80,079,200	+0.36(+2.33%)
Nov 02, 2010	15.58	15.67	15.50	15.58	55,571,528	+0.17(+1.09%)
Nov 01, 2010	15.43	15.67	15.38	15.41	73,117,712	+0.04(+0.26%)
Oct 29, 2010	15.55	15.61	15.34	15.37	66,314,196	-0.22(-1.42%)
Oct 28, 2010	15.75	15.79	15.51	15.59	50,094,196	-0.07(-0.43%)
Oct 27, 2010	15.63	15.71	15.48	15.66	58,240,952	-0.22(-1.36%)
Oct 25, 2010	15.89	16.07	15.85	15.87	55,131,748	+0.09(+0.55%)
Oct 22, 2010	15.63	15.79	15.58	15.79	35,213,484	+0.15(+0.95%)
Oct 21, 2010	15.79	15.83	15.45	15.64	57,294,972	-0.09(-0.60%)
Oct 20, 2010	15.40	15.85	15.40	15.73	66,483,248	+0.29(+1.87%)
Oct 19, 2010	15.53	15.59	15.30	15.44	79,885,944	-0.22(-1.40%)
Oct 18, 2010	15.70	15.80	15.62	15.66	60,393,856	-0.04(-0.28%)
Oct 15, 2010	15.63	15.73	15.46	15.71	74,758,888	+0.20(+1.26%)
Oct 14, 2010	15.64	15.67	15.36	15.51	57,763,020	-0.07(-0.47%)
Oct 13, 2010	15.42	15.73	15.35	15.59	98,340,384	+0.38(+2.48%)
Oct 12, 2010	15.05	15.30	14.97	15.21	52,176,192	+0.10(+0.67%)
Oct 11, 2010	15.11	15.23	15.05	15.11	42,286,288	-0.01(-0.04%)
Oct 08, 2010	15.04	15.14	14.85	15.11	56,228,324	+0.06(+0.40%)
Oct 07, 2010	15.11	15.13	14.87	15.05	56,281,908	+0.06(+0.40%)
Oct 06, 2010	14.81	15.06	14.80	14.99	78,509,368	+0.21(+1.43%)
Oct 05, 2010	14.81	14.87	14.64	14.78	88,722,552	+0.15(+1.03%)
Oct 04, 2010	14.66	14.79	14.46	14.63	47,183,848	-0.10(-0.68%)
Oct 01, 2010	14.87	14.94	14.64	14.73	62,751,996	+0.01(+0.05%)
Sep 30, 2010	14.83	14.98	14.57	14.72	84,536,760	+0.02(+0.14%)
Sep 29, 2010	14.54	14.73	14.50	14.70	68,854,824	+0.01(+0.03%)
Sep 28, 2010	14.79	14.87	14.42	14.70	96,288,520	-0.17(-1.12%)
Sep 27, 2010	14.80	15.00	14.70	14.87	72,334,896	+0.01(+0.09%)
Sep 24, 2010	14.68	14.96	14.62	14.85	80,662,200	+0.38(+2.60%)
Sep 23, 2010	14.49	14.66	14.41	14.48	53,568,988	-0.09(-0.65%)
Sep 22, 2010	14.57	14.72	14.39	14.57	73,331,056	+0.02(+0.14%)
Sep 21, 2010	14.64	14.77	14.37	14.55	103,727,088	-0.07(-0.51%)
Sep 20, 2010	14.77	14.79	14.55	14.62	82,892,720	-0.08(-0.51%)
Sep 17, 2010	14.84	14.87	14.64	14.70	81,436,984	+0.18(+1.26%)
Sep 15, 2010	14.48	14.70	14.45	14.52	90,558,880	+0.09(+0.65%)
Sep 14, 2010	14.36	14.91	14.26	14.42	162,360,848	+0.13(+0.89%)
Sep 13, 2010	14.07	14.35	14.03	14.29	92,781,720	+0.43(+3.10%)
Sep 10, 2010	13.87	13.90	13.66	13.86	71,984,752	+0.01(+0.05%)
Sep 09, 2010	14.09	14.15	13.84	13.86	64,820,240	-0.02(-0.15%)
Sep 08, 2010	13.90	14.05	13.82	13.88	60,394,340	+0.04(+0.29%)
Sep 07, 2010	14.05	14.11	13.80	13.84	90,051,536	-0.31(-2.19%)
Sep 03, 2010	14.10	14.21	13.96	14.15	81,034,232	+0.35(+2.53%)
Sep 02, 2010	13.77	13.92	13.66	13.80	88,371,520	+0.17(+1.28%)

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.