Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.97	13.00	12.87	12.91	1,984,887	-0.12(-0.94%)
Nov 29, 2010	13.13	13.13	12.93	13.04	1,163,612	-0.15(-1.12%)
Nov 26, 2010	13.14	13.28	13.14	13.18	252,253	-0.04(-0.33%)
Nov 24, 2010	13.07	13.23	13.23	13.23	892,303	+0.24(+1.84%)
Nov 23, 2010	13.02	13.09	12.93	12.99	1,127,683	-0.15(-1.13%)
Nov 22, 2010	13.05	13.16	12.97	13.14	762,291	+0.01(+0.07%)
Nov 19, 2010	13.12	13.14	12.99	13.13	793,669	-0.03(-0.26%)
Nov 18, 2010	13.04	13.18	13.01	13.16	1,509,101	+0.20(+1.54%)
Nov 17, 2010	12.84	13.04	12.79	12.96	1,346,691	+0.18(+1.43%)
Nov 16, 2010	12.90	12.94	12.67	12.78	1,170,536	-0.19(-1.48%)
Nov 15, 2010	12.98	13.06	12.95	12.97	1,445,300	+0.01(+0.10%)
Nov 12, 2010	12.97	13.06	12.78	12.96	1,274,829	-0.11(-0.87%)
Nov 11, 2010	13.12	13.20	13.05	13.07	1,920,872	-0.17(-1.28%)
Nov 10, 2010	13.26	13.42	13.16	13.24	986,921	+0.00(+0.03%)
Nov 09, 2010	13.28	13.37	13.19	13.24	548,725	-0.03(-0.26%)
Nov 08, 2010	13.33	13.34	13.24	13.27	642,395	-0.09(-0.68%)
Nov 05, 2010	13.40	13.41	13.29	13.36	629,481	-0.04(-0.29%)
Nov 04, 2010	13.35	13.45	13.34	13.40	720,591	+0.18(+1.35%)
Nov 03, 2010	13.21	13.30	13.15	13.22	777,884	+0.03(+0.26%)
Nov 02, 2010	13.08	13.28	13.08	13.19	866,717	+0.20(+1.51%)
Nov 01, 2010	13.19	13.21	12.88	12.99	924,453	-0.10(-0.80%)
Oct 29, 2010	13.00	13.12	12.94	13.10	1,315,127	+0.09(+0.70%)
Oct 28, 2010	12.93	13.04	12.93	13.01	1,261,262	+0.11(+0.88%)
Oct 27, 2010	12.79	12.91	12.75	12.89	1,062,588	-0.03(-0.20%)
Oct 25, 2010	12.88	12.99	12.86	12.92	1,544,483	+0.09(+0.71%)
Oct 22, 2010	12.83	12.87	12.75	12.83	941,150	+0.04(+0.31%)
Oct 21, 2010	12.89	12.95	12.68	12.79	860,918	-0.05(-0.41%)
Oct 20, 2010	12.71	12.88	12.71	12.84	922,707	+0.13(+0.99%)
Oct 19, 2010	12.69	12.81	12.61	12.71	966,994	-0.11(-0.88%)
Oct 18, 2010	12.77	12.84	12.71	12.83	567,357	+0.04(+0.31%)
Oct 15, 2010	12.78	12.82	12.72	12.79	729,641	+0.10(+0.75%)
Oct 14, 2010	12.73	12.75	12.61	12.69	991,279	-0.04(-0.34%)
Oct 13, 2010	12.69	12.79	12.69	12.74	1,157,962	+0.07(+0.55%)
Oct 12, 2010	12.74	12.78	12.59	12.67	1,178,949	-0.13(-1.02%)
Oct 11, 2010	12.74	12.85	12.74	12.80	1,761,872	+0.05(+0.41%)
Oct 08, 2010	12.74	12.77	12.64	12.74	859,804	+0.04(+0.31%)
Oct 07, 2010	12.66	12.74	12.61	12.71	1,143,939	+0.07(+0.52%)
Oct 06, 2010	12.61	12.67	12.58	12.64	1,196,846	+0.02(+0.17%)
Oct 05, 2010	12.61	12.67	12.53	12.62	966,987	+0.07(+0.55%)
Oct 04, 2010	12.55	12.65	12.44	12.55	2,667,473	+0.00(+0.04%)
Oct 01, 2010	12.54	12.61	12.46	12.54	1,651,732	+0.09(+0.72%)
Sep 30, 2010	12.45	12.62	12.40	12.45	2,636,892	-0.03(-0.27%)
Sep 29, 2010	12.51	12.60	12.45	12.49	1,524,725	-0.02(-0.17%)
Sep 28, 2010	12.53	12.58	12.44	12.51	2,405,041	-0.02(-0.17%)
Sep 27, 2010	12.46	12.55	12.35	12.53	1,141,368	+0.06(+0.45%)
Sep 24, 2010	12.33	12.48	12.29	12.47	893,723	+0.30(+2.50%)
Sep 23, 2010	12.15	12.30	12.08	12.17	712,553	-0.08(-0.64%)
Sep 22, 2010	12.23	12.34	12.14	12.25	1,170,453	-0.01(-0.11%)
Sep 21, 2010	12.38	12.46	12.25	12.26	1,359,265	-0.09(-0.74%)
Sep 20, 2010	12.19	12.37	12.17	12.35	855,393	+0.19(+1.57%)
Sep 17, 2010	12.16	12.26	12.12	12.16	1,350,525	-0.03(-0.21%)
Sep 15, 2010	12.28	12.28	12.17	12.19	1,457,221	-0.11(-0.92%)
Sep 14, 2010	12.47	12.49	12.30	12.30	115,354	-0.19(-1.50%)
Sep 13, 2010	12.49	12.53	12.40	12.49	1,730,689	+0.17(+1.41%)
Sep 10, 2010	12.19	12.34	12.13	12.31	1,843,380	+0.17(+1.38%)
Sep 09, 2010	12.10	12.19	12.05	12.15	1,129,896	+0.19(+1.55%)
Sep 08, 2010	11.99	12.05	11.93	11.96	1,119,116	-0.01(-0.07%)
Sep 07, 2010	12.04	12.12	11.95	11.97	268	-0.13(-1.10%)
Sep 03, 2010	12.08	12.14	11.99	12.10	1,822,776	+0.11(+0.90%)
Sep 02, 2010	12.09	12.13	11.96	11.99	2,170,361	-0.09(-0.71%)

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.