Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.07	13.21	13.03	13.13	330,123	-0.36(-2.69%)
Nov 29, 2010	13.42	13.53	13.30	13.49	180,108	-0.23(-1.70%)
Nov 26, 2010	13.70	13.75	13.64	13.73	32,173	-0.11(-0.79%)
Nov 24, 2010	13.81	13.84	13.84	13.84	195,469	+0.06(+0.45%)
Nov 23, 2010	13.94	13.94	13.73	13.77	93,781	-0.57(-3.96%)
Nov 22, 2010	14.42	14.45	14.21	14.34	157,408	-0.14(-0.95%)
Nov 19, 2010	14.36	14.51	14.34	14.48	32,311	+0.13(+0.91%)
Nov 18, 2010	14.29	14.39	14.27	14.35	133,587	+0.35(+2.50%)
Nov 17, 2010	13.95	14.09	13.95	14.00	79,128	+0.13(+0.94%)
Nov 16, 2010	14.17	14.21	13.82	13.87	363,832	-0.32(-2.22%)
Nov 15, 2010	14.26	14.33	14.18	14.18	159,728	+0.05(+0.34%)
Nov 12, 2010	14.29	14.33	14.05	14.14	925,468	+0.01(+0.07%)
Nov 11, 2010	14.19	14.20	14.07	14.13	824,053	-0.46(-3.12%)
Nov 10, 2010	14.57	14.60	14.39	14.58	241,223	+0.10(+0.69%)
Nov 09, 2010	14.74	14.80	14.43	14.48	1,953,724	-0.20(-1.33%)
Nov 08, 2010	14.73	14.74	14.60	14.68	346,884	-0.11(-0.76%)
Nov 05, 2010	14.87	14.87	14.74	14.79	155,334	-0.21(-1.39%)
Nov 04, 2010	14.84	15.00	14.84	15.00	140,098	+0.29(+1.95%)
Nov 03, 2010	14.57	14.71	14.44	14.71	204,060	+0.14(+0.99%)
Nov 02, 2010	14.58	14.68	14.56	14.57	2,020,747	+0.31(+2.21%)
Nov 01, 2010	14.45	14.45	14.17	14.25	451,994	-0.18(-1.23%)
Oct 29, 2010	14.42	14.45	14.33	14.43	88,131	-0.11(-0.75%)
Oct 28, 2010	14.53	14.57	14.47	14.54	187,183	+0.11(+0.76%)
Oct 27, 2010	14.56	14.56	14.34	14.43	126,057	-0.26(-1.77%)
Oct 25, 2010	14.75	14.81	14.65	14.69	196,758	+0.09(+0.61%)
Oct 22, 2010	14.58	14.64	14.57	14.60	15,550	+0.06(+0.42%)
Oct 21, 2010	14.60	14.68	14.42	14.54	47,180	-0.07(-0.47%)
Oct 20, 2010	14.35	14.64	14.35	14.61	103,963	+0.35(+2.45%)
Oct 19, 2010	14.47	14.48	14.17	14.26	297,649	-0.50(-3.39%)
Oct 18, 2010	14.51	14.76	14.49	14.76	566,927	+0.18(+1.22%)
Oct 15, 2010	14.68	14.75	14.47	14.58	961,397	-0.09(-0.58%)
Oct 14, 2010	14.58	14.70	14.58	14.67	474,223	+0.17(+1.21%)
Oct 13, 2010	14.47	14.61	14.47	14.49	369,162	+0.16(+1.10%)
Oct 12, 2010	14.24	14.36	14.13	14.34	1,212,943	+0.01(+0.10%)
Oct 11, 2010	14.36	14.42	14.27	14.32	352,876	+0.01(+0.05%)
Oct 08, 2010	14.31	14.34	14.18	14.31	930,581	+0.10(+0.67%)
Oct 07, 2010	14.41	14.41	14.12	14.22	417,904	+0.00(+0.00%)
Oct 06, 2010	14.08	14.24	14.08	14.22	240,045	+0.21(+1.47%)
Oct 05, 2010	13.85	14.05	13.84	14.01	493,882	+0.38(+2.81%)
Oct 04, 2010	13.77	13.77	13.55	13.63	101,057	-0.16(-1.14%)
Oct 01, 2010	13.79	13.80	13.66	13.79	278,235	+0.29(+2.16%)
Sep 30, 2010	13.52	13.58	13.38	13.50	123,515	+0.06(+0.43%)
Sep 29, 2010	13.40	13.53	13.39	13.44	139,430	-0.03(-0.25%)
Sep 28, 2010	13.27	13.49	13.18	13.47	907,618	+0.22(+1.65%)
Sep 27, 2010	13.32	13.36	13.25	13.25	114,062	-0.12(-0.92%)
Sep 24, 2010	13.25	13.38	13.23	13.38	20,859	+0.48(+3.72%)
Sep 23, 2010	12.94	13.01	12.86	12.90	53,905	-0.23(-1.77%)
Sep 22, 2010	13.20	13.23	13.08	13.13	126,718	+0.07(+0.52%)
Sep 21, 2010	13.01	13.17	12.93	13.06	84,187	+0.16(+1.22%)
Sep 20, 2010	12.77	12.93	12.76	12.90	68,809	+0.15(+1.18%)
Sep 17, 2010	12.75	12.86	12.72	12.75	20,398	-0.03(-0.21%)
Sep 15, 2010	12.68	12.79	12.64	12.78	71,947	+0.07(+0.54%)
Sep 14, 2010	12.57	12.77	12.51	12.71	78,168	+0.13(+1.03%)
Sep 13, 2010	12.52	12.59	12.51	12.58	115,847	+0.32(+2.57%)
Sep 10, 2010	12.23	12.31	12.23	12.27	143,730	+0.01(+0.11%)
Sep 09, 2010	12.34	12.38	12.24	12.25	134,247	+0.12(+1.02%)
Sep 08, 2010	12.13	12.28	12.13	12.13	423,745	+0.04(+0.34%)
Sep 07, 2010	12.21	12.24	12.09	12.09	43,485	-0.28(-2.27%)
Sep 03, 2010	12.39	12.41	12.31	12.37	269,263	+0.08(+0.67%)
Sep 02, 2010	12.25	12.31	12.20	12.29	94,992	+0.20(+1.64%)

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.