Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.52	12.83	12.52	12.73	7,799,702	+0.03(+0.23%)
Nov 29, 2010	12.58	12.75	12.47	12.70	4,649,219	-0.01(-0.09%)
Nov 26, 2010	12.63	12.80	12.55	12.71	2,342,798	-0.14(-1.09%)
Nov 24, 2010	12.47	12.85	12.85	12.85	8,047,374	+0.46(+3.73%)
Nov 23, 2010	12.51	12.53	12.31	12.39	6,882,428	-0.32(-2.53%)
Nov 22, 2010	12.78	12.79	12.58	12.71	4,909,892	-0.13(-1.00%)
Nov 19, 2010	12.82	12.85	12.63	12.84	4,941,442	+0.07(+0.55%)
Nov 18, 2010	12.78	12.91	12.75	12.77	6,027,503	+0.18(+1.39%)
Nov 17, 2010	12.65	12.72	12.56	12.59	7,033,706	-0.04(-0.32%)
Nov 16, 2010	12.80	12.84	12.56	12.64	9,561,912	-0.29(-2.21%)
Nov 15, 2010	12.98	13.15	12.81	12.92	6,179,629	+0.03(+0.23%)
Nov 12, 2010	12.96	13.09	12.79	12.89	7,649,757	-0.19(-1.43%)
Nov 11, 2010	12.82	13.25	12.73	13.08	13,672,783	+0.09(+0.72%)
Nov 10, 2010	12.76	13.04	12.75	12.98	41,343,080	-0.53(-3.92%)
Nov 09, 2010	13.75	13.79	13.47	13.51	6,053,960	-0.22(-1.57%)
Nov 08, 2010	14.03	14.07	13.68	13.73	5,596,619	-0.39(-2.76%)
Nov 05, 2010	13.97	14.20	13.89	14.12	7,028,926	+0.14(+1.00%)
Nov 04, 2010	13.75	13.98	13.64	13.98	8,702,503	+0.36(+2.65%)
Nov 03, 2010	13.65	13.74	13.25	13.62	6,355,098	-0.03(-0.21%)
Nov 02, 2010	13.50	13.66	13.48	13.65	5,039,803	+0.33(+2.45%)
Nov 01, 2010	13.50	13.52	13.17	13.32	5,059,673	-0.08(-0.56%)
Oct 29, 2010	13.04	13.40	12.95	13.40	7,769,304	+0.31(+2.36%)
Oct 28, 2010	13.27	13.27	13.03	13.09	4,782,683	-0.03(-0.22%)
Oct 27, 2010	12.94	13.13	12.84	13.12	4,272,377	+0.24(+1.85%)
Oct 25, 2010	13.24	13.28	12.84	12.88	7,584,621	-0.12(-0.94%)
Oct 22, 2010	13.04	13.18	12.94	13.00	5,454,065	+0.01(+0.09%)
Oct 21, 2010	13.28	13.53	12.96	12.99	9,861,018	-0.21(-1.59%)
Oct 20, 2010	13.11	13.40	13.11	13.20	5,955,183	+0.13(+1.02%)
Oct 19, 2010	13.19	13.32	12.93	13.07	8,105,219	-0.33(-2.44%)
Oct 18, 2010	13.17	13.40	12.67	13.39	5,160,417	+0.08(+0.57%)
Oct 15, 2010	13.48	13.49	13.16	13.32	7,839,451	-0.05(-0.35%)
Oct 14, 2010	13.30	13.46	13.26	13.36	8,910,417	+0.04(+0.31%)
Oct 13, 2010	13.16	13.61	13.16	13.32	11,580,342	+0.25(+1.92%)
Oct 12, 2010	13.08	13.23	12.94	13.07	9,437,857	-0.03(-0.27%)
Oct 11, 2010	13.10	13.19	13.01	13.11	4,582,233	+0.05(+0.40%)
Oct 08, 2010	13.05	13.18	12.82	13.05	7,637,324	+0.13(+0.99%)
Oct 07, 2010	12.87	12.98	12.77	12.93	9,908,857	+0.15(+1.19%)
Oct 06, 2010	12.65	12.79	12.59	12.78	7,246,310	+0.07(+0.55%)
Oct 05, 2010	12.45	12.76	12.28	12.71	10,485,692	+0.44(+3.56%)
Oct 04, 2010	12.40	12.55	12.16	12.27	4,198,473	-0.18(-1.45%)
Oct 01, 2010	12.45	12.56	12.27	12.45	7,614,158	+0.08(+0.64%)
Sep 30, 2010	12.37	12.83	12.36	12.37	128,339	-0.04(-0.36%)
Sep 29, 2010	12.52	12.59	12.36	12.41	4,689,063	-0.21(-1.66%)
Sep 28, 2010	12.68	12.72	12.43	12.62	43,853	+0.02(+0.18%)
Sep 27, 2010	12.72	12.78	12.58	12.60	5,385,164	-0.16(-1.23%)
Sep 24, 2010	12.29	12.77	12.29	12.76	7,403,046	+0.67(+5.54%)
Sep 23, 2010	12.39	12.50	12.09	12.09	13,132,674	-0.46(-3.67%)
Sep 22, 2010	12.58	12.76	12.49	12.55	9,572,239	+0.00(+0.00%)
Sep 21, 2010	12.64	12.72	12.47	12.55	5,801,505	-0.03(-0.28%)
Sep 20, 2010	12.29	12.61	12.28	12.58	5,492,959	+0.36(+2.95%)
Sep 17, 2010	12.22	12.33	12.01	12.22	7,253,546	+0.07(+0.58%)
Sep 15, 2010	11.85	12.27	11.80	12.15	6,494,841	+0.17(+1.46%)
Sep 14, 2010	11.95	12.08	11.88	11.98	4,425,153	-0.04(-0.34%)
Sep 13, 2010	11.94	12.02	11.80	12.02	5,408,734	+0.31(+2.69%)
Sep 10, 2010	11.69	11.73	11.60	11.70	2,890,301	+0.00(+0.00%)
Sep 09, 2010	11.80	11.80	11.53	11.70	7,719	+0.13(+1.16%)
Sep 08, 2010	11.42	11.67	11.39	11.57	4,841,715	+0.20(+1.79%)
Sep 07, 2010	11.37	11.44	11.23	11.37	856	-0.14(-1.22%)
Sep 03, 2010	11.40	11.56	11.23	11.51	6,063,014	+0.27(+2.44%)
Sep 02, 2010	11.13	11.24	11.02	11.23	327	+0.16(+1.47%)

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.