Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	14.71	14.74	14.61	14.65	805,714	-0.19(-1.28%)
Nov 29, 2010	14.83	14.88	14.70	14.84	1,116,733	-0.10(-0.64%)
Nov 26, 2010	14.90	14.97	14.86	14.94	97,659	-0.05(-0.35%)
Nov 24, 2010	14.86	14.99	14.99	14.99	519,646	+0.26(+1.80%)
Nov 23, 2010	14.82	14.84	14.65	14.73	2,220,367	-0.22(-1.50%)
Nov 22, 2010	14.77	14.95	14.75	14.95	529,452	+0.12(+0.83%)
Nov 19, 2010	14.77	14.86	14.75	14.83	625,095	+0.05(+0.36%)
Nov 18, 2010	14.68	14.85	14.62	14.78	906,675	+0.26(+1.79%)
Nov 17, 2010	14.55	14.62	14.46	14.52	407,560	-0.00(-0.02%)
Nov 16, 2010	14.68	14.72	14.46	14.52	1,370,181	-0.27(-1.81%)
Nov 15, 2010	14.90	14.92	14.77	14.79	674,008	-0.07(-0.45%)
Nov 12, 2010	14.99	15.06	14.75	14.85	902,866	-0.20(-1.31%)
Nov 11, 2010	14.98	15.07	14.85	15.05	994,696	-0.27(-1.76%)
Nov 10, 2010	15.30	15.34	15.16	15.32	907,008	+0.03(+0.17%)
Nov 09, 2010	15.40	15.46	15.23	15.29	817,487	-0.06(-0.36%)
Nov 08, 2010	15.29	15.38	15.27	15.35	1,119,760	+0.04(+0.25%)
Nov 05, 2010	15.33	15.33	15.26	15.31	1,652,007	-0.00(-0.02%)
Nov 04, 2010	15.24	15.34	15.22	15.31	642,644	+0.23(+1.53%)
Nov 03, 2010	15.02	15.09	14.90	15.08	1,380,677	+0.08(+0.51%)
Nov 02, 2010	14.98	15.03	14.95	15.01	611,392	+0.13(+0.91%)
Nov 01, 2010	14.88	15.01	14.79	14.87	1,180,525	+0.04(+0.28%)
Oct 29, 2010	14.84	14.92	14.82	14.83	667,529	+0.02(+0.15%)
Oct 28, 2010	14.87	14.87	14.69	14.81	562,404	+0.01(+0.06%)
Oct 27, 2010	14.63	14.80	14.62	14.80	1,237,652	+0.10(+0.70%)
Oct 25, 2010	14.69	14.79	14.68	14.70	469,128	+0.06(+0.38%)
Oct 22, 2010	14.54	14.64	14.52	14.64	1,295,685	+0.12(+0.80%)
Oct 21, 2010	14.61	14.63	14.38	14.52	857,925	+0.01(+0.06%)
Oct 20, 2010	14.47	14.62	14.43	14.51	550,003	+0.08(+0.57%)
Oct 19, 2010	14.41	14.56	14.32	14.43	2,425,505	-0.24(-1.61%)
Oct 18, 2010	14.64	14.70	14.57	14.67	668,988	+0.04(+0.26%)
Oct 15, 2010	14.53	14.63	14.43	14.63	695,029	+0.29(+2.05%)
Oct 14, 2010	14.37	14.40	14.25	14.34	457,471	-0.01(-0.08%)
Oct 13, 2010	14.32	14.41	14.26	14.35	1,015,572	+0.14(+0.96%)
Oct 12, 2010	14.08	14.25	13.97	14.21	572,381	+0.11(+0.80%)
Oct 11, 2010	14.11	14.18	14.07	14.10	741,514	+0.01(+0.07%)
Oct 08, 2010	14.09	14.12	13.91	14.09	522,099	+0.11(+0.79%)
Oct 07, 2010	14.02	14.02	13.87	13.98	311,002	+0.04(+0.26%)
Oct 06, 2010	14.02	14.09	13.84	13.94	693,012	-0.11(-0.77%)
Oct 05, 2010	13.89	14.09	13.88	14.05	520,677	+0.30(+2.17%)
Oct 04, 2010	13.86	13.88	13.66	13.75	1,141,102	-0.15(-1.08%)
Oct 01, 2010	13.90	14.03	13.85	13.90	1,012,195	-0.01(-0.07%)
Sep 30, 2010	14.06	14.13	13.83	13.91	1,373,658	-0.07(-0.53%)
Sep 29, 2010	13.94	14.03	13.93	13.99	378,521	+0.00(+0.02%)
Sep 28, 2010	13.99	14.02	13.76	13.98	581,829	+0.03(+0.21%)
Sep 27, 2010	13.99	14.07	13.93	13.95	784,996	-0.02(-0.14%)
Sep 24, 2010	13.84	13.99	13.84	13.97	334,764	+0.29(+2.14%)
Sep 23, 2010	13.59	13.81	13.56	13.68	1,070,606	-0.02(-0.13%)
Sep 22, 2010	13.71	13.77	13.61	13.70	566,910	-0.08(-0.56%)
Sep 21, 2010	13.80	13.90	13.74	13.77	714,790	-0.02(-0.16%)
Sep 20, 2010	13.64	13.83	13.63	13.80	467,520	+0.19(+1.41%)
Sep 17, 2010	13.60	13.66	13.54	13.60	679,453	+0.15(+1.09%)
Sep 15, 2010	13.37	13.48	13.33	13.46	825,311	+0.08(+0.58%)
Sep 14, 2010	13.29	13.50	13.27	13.38	424,650	+0.06(+0.43%)
Sep 13, 2010	13.15	13.35	13.15	13.32	1,122,980	+0.30(+2.27%)
Sep 10, 2010	13.05	13.06	12.94	13.03	287,502	-0.00(-0.04%)
Sep 09, 2010	13.14	13.16	13.02	13.03	437,312	+0.03(+0.24%)
Sep 08, 2010	12.96	13.04	12.93	13.00	596,794	+0.06(+0.46%)
Sep 07, 2010	13.00	13.06	12.93	12.94	250,185	-0.10(-0.79%)
Sep 03, 2010	12.97	13.05	12.92	13.04	2,199,359	+0.23(+1.76%)
Sep 02, 2010	12.74	12.84	12.71	12.82	261,653	+0.10(+0.81%)

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.