Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.40	12.53	12.32	12.43	16,600,200	-0.12(-0.95%)
Nov 29, 2010	12.50	12.62	12.36	12.55	15,961,221	-0.20(-1.55%)
Nov 26, 2010	12.63	12.78	12.63	12.75	6,445,319	-0.03(-0.22%)
Nov 24, 2010	12.57	12.78	12.78	12.78	23,050,030	+0.29(+2.31%)
Nov 23, 2010	12.50	12.60	12.40	12.49	15,964,370	-0.18(-1.44%)
Nov 22, 2010	12.52	12.88	12.50	12.67	22,308,752	+0.12(+0.95%)
Nov 19, 2010	12.49	12.56	12.40	12.55	13,141,481	+0.07(+0.56%)
Nov 18, 2010	12.44	12.52	12.35	12.48	14,457,183	+0.20(+1.66%)
Nov 17, 2010	12.07	12.46	12.07	12.28	25,214,410	-0.01(-0.06%)
Nov 16, 2010	12.67	12.69	12.26	12.28	30,375,438	-0.62(-4.80%)
Nov 15, 2010	12.90	12.98	12.77	12.90	13,267,841	+0.01(+0.06%)
Nov 12, 2010	12.96	13.08	12.79	12.90	13,314,362	-0.17(-1.29%)
Nov 11, 2010	13.10	13.10	12.87	13.07	13,550,725	-0.13(-0.96%)
Nov 10, 2010	13.33	13.37	12.99	13.19	28,941,554	-0.13(-0.95%)
Nov 09, 2010	13.33	13.52	13.24	13.32	16,334,137	+0.29(+2.26%)
Nov 08, 2010	13.14	13.41	13.02	13.02	13,300,155	-0.23(-1.75%)
Nov 05, 2010	13.30	13.33	13.11	13.26	11,431,604	-0.03(-0.21%)
Nov 04, 2010	13.21	13.34	13.13	13.28	31,006,112	+0.23(+1.78%)
Nov 03, 2010	12.84	13.09	12.67	13.05	18,923,126	+0.18(+1.42%)
Nov 02, 2010	13.01	13.06	12.71	12.87	16,512,854	-0.12(-0.92%)
Nov 01, 2010	13.07	13.16	12.88	12.99	22,990,886	+0.15(+1.20%)
Oct 29, 2010	12.96	13.11	12.83	12.83	20,611,118	-0.15(-1.14%)
Oct 28, 2010	13.07	13.16	12.85	12.98	15,029,086	+0.04(+0.33%)
Oct 27, 2010	12.86	13.04	12.77	12.94	11,856,655	-0.20(-1.50%)
Oct 25, 2010	13.16	13.29	13.07	13.14	9,365,805	+0.08(+0.59%)
Oct 22, 2010	13.05	13.10	12.96	13.06	7,973,827	+0.05(+0.38%)
Oct 21, 2010	13.10	13.14	12.81	13.01	11,528,872	-0.01(-0.05%)
Oct 20, 2010	12.86	13.13	12.82	13.02	12,443,766	+0.18(+1.37%)
Oct 19, 2010	13.02	13.04	12.70	12.84	16,510,834	-0.40(-3.02%)
Oct 18, 2010	13.16	13.25	13.04	13.24	12,903,915	+0.06(+0.43%)
Oct 15, 2010	13.02	13.22	12.98	13.19	15,403,569	+0.27(+2.12%)
Oct 14, 2010	13.07	13.16	12.83	12.91	11,992,210	-0.22(-1.66%)
Oct 13, 2010	13.03	13.31	13.02	13.13	14,572,671	+0.18(+1.35%)
Oct 12, 2010	12.84	13.02	12.75	12.95	10,589,189	+0.10(+0.76%)
Oct 11, 2010	13.00	13.01	12.81	12.86	10,428,329	-0.04(-0.33%)
Oct 08, 2010	12.90	12.94	12.74	12.90	12,661,501	+0.11(+0.82%)
Oct 07, 2010	12.93	12.93	12.52	12.79	19,836,116	-0.10(-0.76%)
Oct 06, 2010	12.95	13.11	12.69	12.89	16,139,342	-0.10(-0.80%)
Oct 05, 2010	12.76	13.04	12.71	12.99	32,487	+0.41(+3.29%)
Oct 04, 2010	12.77	12.85	12.45	12.58	14,121,805	-0.22(-1.70%)
Oct 01, 2010	12.80	12.99	12.66	12.80	13,294,091	-0.04(-0.29%)
Sep 30, 2010	13.01	13.09	12.71	12.84	64,309	-0.07(-0.53%)
Sep 29, 2010	12.87	13.18	12.83	12.90	50,367	+0.08(+0.60%)
Sep 28, 2010	12.48	12.85	12.40	12.83	30,798	+0.36(+2.87%)
Sep 27, 2010	12.45	12.61	12.34	12.47	13,558,150	+0.01(+0.06%)
Sep 24, 2010	12.43	12.52	12.36	12.46	14,857,573	+0.25(+2.01%)
Sep 23, 2010	12.22	12.52	11.90	12.22	23,737,528	+0.17(+1.40%)
Sep 22, 2010	12.13	12.22	11.96	12.05	26,088,916	-0.32(-2.56%)
Sep 21, 2010	12.44	12.62	12.27	12.36	26,736,868	+0.00(+0.00%)
Sep 20, 2010	11.96	12.39	11.94	12.36	18,022,920	+0.43(+3.59%)
Sep 17, 2010	11.94	12.12	11.87	11.94	18,786,092	-0.10(-0.82%)
Sep 15, 2010	12.30	12.36	11.90	12.03	28,612,416	-0.33(-2.67%)
Sep 14, 2010	11.96	12.56	11.96	12.36	99,908	+0.56(+4.76%)
Sep 13, 2010	11.39	11.81	11.37	11.80	32,070,820	+0.51(+4.54%)
Sep 10, 2010	11.51	11.53	11.20	11.29	19,368,158	-0.15(-1.35%)
Sep 09, 2010	11.89	11.93	11.44	11.44	1,139	-0.28(-2.40%)
Sep 08, 2010	11.84	11.87	11.68	11.72	4,876	-0.11(-0.89%)
Sep 07, 2010	11.75	11.89	11.73	11.83	5,084	+0.03(+0.24%)
Sep 03, 2010	11.75	11.83	11.56	11.80	18,902,674	+0.25(+2.19%)
Sep 02, 2010	11.42	11.69	11.39	11.55	1,713	+0.09(+0.80%)

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.