Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.65	10.68	10.56	10.57	526,615,072	-0.19(-1.81%)
Nov 29, 2010	10.72	10.79	10.58	10.77	467,848,416	+0.06(+0.59%)
Nov 26, 2010	10.66	10.80	10.63	10.70	249,883,312	+0.01(+0.06%)
Nov 24, 2010	10.60	10.70	10.70	10.70	435,423,744	+0.21(+1.96%)
Nov 23, 2010	10.55	10.59	10.42	10.49	544,627,840	-0.16(-1.48%)
Nov 22, 2010	10.42	10.65	10.39	10.65	411,882,944	+0.23(+2.16%)
Nov 19, 2010	10.46	10.48	10.37	10.42	404,491,840	-0.06(-0.55%)
Nov 18, 2010	10.37	10.52	10.35	10.48	518,152,928	+0.27(+2.64%)
Nov 17, 2010	10.23	10.33	10.12	10.21	503,412,416	-0.04(-0.36%)
Nov 16, 2010	10.39	10.45	10.17	10.25	691,141,120	-0.19(-1.77%)
Nov 15, 2010	10.48	10.55	10.41	10.43	423,380,320	-0.03(-0.32%)
Nov 12, 2010	10.74	10.75	10.32	10.47	836,478,784	-0.29(-2.72%)
Nov 11, 2010	10.70	10.82	10.68	10.76	379,401,408	-0.05(-0.43%)
Nov 10, 2010	10.76	10.83	10.65	10.81	401,941,568	+0.07(+0.62%)
Nov 09, 2010	10.91	10.92	10.69	10.74	402,426,496	-0.09(-0.80%)
Nov 08, 2010	10.78	10.87	10.76	10.83	294,628,000	+0.05(+0.47%)
Nov 05, 2010	10.81	10.86	10.76	10.78	379,697,280	-0.04(-0.36%)
Nov 04, 2010	10.72	10.88	10.70	10.81	673,408,000	+0.19(+1.75%)
Nov 03, 2010	10.58	10.63	10.48	10.63	533,316,576	+0.12(+1.11%)
Nov 02, 2010	10.43	10.54	10.43	10.51	453,578,720	+0.18(+1.70%)
Nov 01, 2010	10.27	10.38	10.27	10.34	443,904,672	+0.11(+1.06%)
Oct 29, 2010	10.34	10.39	10.22	10.23	452,488,672	-0.14(-1.40%)
Oct 28, 2010	10.46	10.47	10.22	10.37	576,883,392	-0.09(-0.84%)
Oct 27, 2010	10.45	10.53	10.38	10.46	415,085,664	-0.03(-0.33%)
Oct 25, 2010	10.50	10.59	10.48	10.49	404,622,816	+0.05(+0.45%)
Oct 22, 2010	10.50	10.54	10.41	10.45	391,807,936	-0.07(-0.66%)
Oct 21, 2010	10.61	10.69	10.42	10.52	575,692,864	-0.03(-0.33%)
Oct 20, 2010	10.50	10.68	10.43	10.55	755,563,392	+0.04(+0.34%)
Oct 19, 2010	10.31	10.66	10.19	10.52	1,292,397,056	-0.29(-2.68%)
Oct 18, 2010	10.82	10.84	10.68	10.81	1,151,097,216	+0.11(+1.04%)
Oct 15, 2010	10.45	10.70	10.36	10.69	969,277,568	+0.42(+4.11%)
Oct 14, 2010	10.25	10.28	10.21	10.27	456,176,288	+0.07(+0.72%)
Oct 13, 2010	10.20	10.26	10.19	10.20	653,902,656	+0.05(+0.54%)
Oct 12, 2010	10.04	10.18	9.939	10.14	585,874,432	+0.11(+1.08%)
Oct 11, 2010	10.02	10.10	10.01	10.04	448,756,992	+0.04(+0.44%)
Oct 08, 2010	9.912	10.01	9.854	9.992	692,018,880	+0.16(+1.68%)
Oct 07, 2010	9.865	9.870	9.749	9.828	428,473,920	+0.00(+0.01%)
Oct 06, 2010	9.840	9.922	9.693	9.827	703,790,784	+0.01(+0.09%)
Oct 05, 2010	9.582	9.835	9.576	9.818	526,427,072	+0.35(+3.70%)
Oct 04, 2010	9.569	9.613	9.438	9.468	457,084,992	-0.13(-1.37%)
Oct 01, 2010	9.723	9.738	9.560	9.600	471,299,712	-0.04(-0.43%)
Sep 30, 2010	9.820	9.854	9.557	9.642	707,250,048	-0.12(-1.26%)
Sep 29, 2010	9.760	9.848	9.718	9.765	493,236,192	+0.02(+0.18%)
Sep 28, 2010	9.914	9.914	9.344	9.747	1,087,325,568	-0.15(-1.48%)
Sep 27, 2010	9.989	10.01	9.888	9.894	507,393,600	-0.04(-0.40%)
Sep 24, 2010	9.925	9.974	9.873	9.933	682,647,616	+0.12(+1.18%)
Sep 23, 2010	9.729	9.948	9.718	9.817	825,303,232	+0.04(+0.41%)
Sep 22, 2010	9.606	9.785	9.596	9.778	614,747,328	+0.14(+1.40%)
Sep 21, 2010	9.645	9.764	9.609	9.642	702,329,280	+0.02(+0.19%)
Sep 20, 2010	9.381	9.643	9.373	9.624	692,440,896	+0.27(+2.85%)
Sep 17, 2010	9.436	9.445	9.299	9.357	666,868,672	+0.17(+1.91%)
Sep 15, 2010	9.112	9.187	9.101	9.182	449,480,992	+0.07(+0.81%)
Sep 14, 2010	9.046	9.146	9.022	9.109	427,944,896	+0.03(+0.38%)
Sep 13, 2010	9.032	9.116	9.030	9.074	408,284,000	+0.12(+1.38%)
Sep 10, 2010	8.943	8.988	8.882	8.951	407,558,912	+0.01(+0.13%)
Sep 09, 2010	9.006	9.056	8.934	8.939	460,380,288	+0.01(+0.06%)
Sep 08, 2010	8.827	8.984	8.804	8.934	552,961,216	+0.17(+1.98%)
Sep 07, 2010	8.720	8.819	8.707	8.760	360,084,256	-0.03(-0.37%)
Sep 03, 2010	8.668	8.793	8.648	8.793	547,377,728	+0.22(+2.62%)
Sep 02, 2010	8.538	8.569	8.446	8.569	435,977,824	+0.06(+0.74%)

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.