Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.44	12.45	12.28	12.36	21,926,824	-0.02(-0.20%)
Nov 29, 2010	12.26	12.42	12.22	12.38	8,514,229	+0.08(+0.63%)
Nov 26, 2010	12.31	12.43	12.25	12.31	4,347,840	-0.06(-0.51%)
Nov 24, 2010	12.44	12.37	12.37	12.37	6,892,900	-0.06(-0.51%)
Nov 23, 2010	12.50	12.50	12.31	12.43	8,013,766	-0.12(-0.93%)
Nov 22, 2010	12.48	12.56	12.38	12.55	4,743,453	+0.04(+0.35%)
Nov 19, 2010	12.60	12.60	12.40	12.50	7,334,037	-0.08(-0.62%)
Nov 18, 2010	12.61	12.64	12.54	12.58	5,213,455	+0.03(+0.27%)
Nov 17, 2010	12.57	12.66	12.47	12.55	4,873,872	+0.02(+0.19%)
Nov 16, 2010	12.64	12.66	12.45	12.52	7,942,680	-0.15(-1.19%)
Nov 15, 2010	12.71	12.79	12.65	12.67	6,392,592	-0.03(-0.23%)
Nov 12, 2010	12.85	12.85	12.67	12.70	8,008,764	-0.21(-1.62%)
Nov 11, 2010	12.89	13.00	12.83	12.91	4,976,845	-0.02(-0.19%)
Nov 10, 2010	13.05	13.06	12.84	12.94	6,450,835	-0.15(-1.12%)
Nov 09, 2010	13.16	13.18	13.04	13.08	5,304,517	-0.05(-0.41%)
Nov 08, 2010	13.10	13.15	13.05	13.14	6,585,455	+0.00(+0.04%)
Nov 05, 2010	13.08	13.17	13.01	13.13	7,532,861	+0.10(+0.75%)
Nov 04, 2010	13.03	13.08	12.94	13.03	11,000,899	+0.09(+0.71%)
Nov 03, 2010	13.09	13.12	12.83	12.94	6,510,088	-0.10(-0.78%)
Nov 02, 2010	12.90	13.06	12.87	13.04	6,458,977	+0.25(+1.94%)
Nov 01, 2010	13.12	13.16	12.73	12.80	9,377,894	-0.27(-2.05%)
Oct 29, 2010	12.85	13.16	12.85	13.06	12,094,121	+0.20(+1.59%)
Oct 28, 2010	12.92	12.99	12.59	12.86	18,492,674	-0.03(-0.23%)
Oct 27, 2010	12.90	12.92	12.75	12.89	9,556,273	-0.19(-1.45%)
Oct 25, 2010	13.13	13.16	13.02	13.08	9,113,326	-0.01(-0.07%)
Oct 22, 2010	13.38	13.42	13.04	13.09	10,899,118	-0.26(-1.97%)
Oct 21, 2010	13.61	13.62	13.26	13.35	9,216,342	-0.21(-1.54%)
Oct 20, 2010	13.56	13.68	13.53	13.56	6,008,713	+0.04(+0.32%)
Oct 19, 2010	13.49	13.57	13.42	13.52	8,921,591	-0.07(-0.50%)
Oct 18, 2010	13.41	13.61	13.38	13.58	6,082,675	+0.19(+1.45%)
Oct 15, 2010	13.47	13.50	13.13	13.39	24,768,088	-0.02(-0.14%)
Oct 14, 2010	13.49	13.56	13.36	13.41	5,110,214	-0.07(-0.54%)
Oct 13, 2010	13.42	13.55	13.36	13.48	7,678,731	+0.09(+0.65%)
Oct 12, 2010	13.47	13.48	13.35	13.39	5,007,776	-0.07(-0.51%)
Oct 11, 2010	13.49	13.52	13.41	13.46	4,015,246	-0.01(-0.11%)
Oct 08, 2010	13.48	13.54	13.35	13.48	5,204,026	+0.03(+0.22%)
Oct 07, 2010	13.51	13.55	13.41	13.45	3,799,155	-0.00(-0.04%)
Oct 06, 2010	13.58	13.63	13.40	13.45	5,874,686	-0.13(-0.97%)
Oct 05, 2010	13.55	13.69	13.52	13.58	11,849,534	+0.15(+1.12%)
Oct 04, 2010	13.36	13.45	13.31	13.43	8,510,723	+0.09(+0.66%)
Oct 01, 2010	13.35	13.38	13.20	13.35	5,166,780	+0.10(+0.78%)
Sep 30, 2010	13.25	13.39	13.17	13.24	61,646	-0.09(-0.67%)
Sep 29, 2010	13.40	13.41	13.20	13.33	6,319,102	-0.08(-0.62%)
Sep 28, 2010	13.49	13.54	13.29	13.41	9,214,677	-0.04(-0.29%)
Sep 27, 2010	13.35	13.50	13.29	13.45	6,869,817	+0.12(+0.91%)
Sep 24, 2010	13.35	13.40	13.27	13.33	10,828,838	+0.09(+0.66%)
Sep 23, 2010	13.24	13.31	13.10	13.24	816	+0.08(+0.59%)
Sep 22, 2010	13.03	13.25	12.99	13.17	8,130,130	+0.17(+1.31%)
Sep 21, 2010	12.99	13.13	12.91	13.00	10,998,666	+0.03(+0.26%)
Sep 20, 2010	12.92	13.10	12.89	12.96	11,774,394	-0.05(-0.37%)
Sep 17, 2010	13.01	13.13	12.94	13.01	9,832,482	-0.04(-0.34%)
Sep 15, 2010	13.13	13.16	13.00	13.05	9,289,087	-0.05(-0.37%)
Sep 14, 2010	13.22	13.28	13.08	13.10	8,963,426	-0.16(-1.21%)
Sep 13, 2010	13.34	13.42	13.25	13.26	9,707,263	+0.01(+0.11%)
Sep 10, 2010	13.17	13.27	13.08	13.25	5,474,396	+0.06(+0.44%)
Sep 09, 2010	13.30	13.34	13.15	13.19	7,778,295	+0.01(+0.11%)
Sep 08, 2010	13.23	13.34	13.16	13.18	10,378,091	-0.05(-0.37%)
Sep 07, 2010	13.32	13.37	13.21	13.22	1,070	-0.08(-0.58%)
Sep 03, 2010	13.32	13.41	13.18	13.30	8,937,375	+0.02(+0.18%)
Sep 02, 2010	13.24	13.41	13.10	13.28	231	-0.10(-0.72%)

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.