Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.36	12.67	12.36	12.56	7,903,631	+0.03(+0.23%)
Nov 29, 2010	12.42	12.58	12.30	12.53	4,711,168	-0.01(-0.09%)
Nov 26, 2010	12.46	12.64	12.38	12.54	2,374,015	-0.14(-1.09%)
Nov 24, 2010	12.31	12.68	12.68	12.68	8,154,603	+0.46(+3.73%)
Nov 23, 2010	12.34	12.37	12.15	12.23	6,974,134	-0.32(-2.53%)
Nov 22, 2010	12.61	12.62	12.41	12.54	4,975,315	-0.13(-1.00%)
Nov 19, 2010	12.65	12.68	12.46	12.67	5,007,286	+0.07(+0.55%)
Nov 18, 2010	12.61	12.74	12.58	12.60	6,107,818	+0.17(+1.39%)
Nov 17, 2010	12.48	12.55	12.39	12.43	7,127,428	-0.04(-0.32%)
Nov 16, 2010	12.63	12.68	12.39	12.47	9,689,321	-0.28(-2.21%)
Nov 15, 2010	12.81	12.97	12.64	12.75	6,261,970	+0.03(+0.23%)
Nov 12, 2010	12.79	12.92	12.62	12.72	7,751,688	-0.18(-1.42%)
Nov 11, 2010	12.65	13.07	12.57	12.91	13,854,968	+0.09(+0.72%)
Nov 10, 2010	12.59	12.87	12.58	12.81	41,893,964	-0.52(-3.92%)
Nov 09, 2010	13.57	13.61	13.30	13.34	6,134,628	-0.21(-1.57%)
Nov 08, 2010	13.84	13.88	13.50	13.55	5,671,193	-0.39(-2.76%)
Nov 05, 2010	13.79	14.02	13.71	13.94	7,122,584	+0.14(+1.00%)
Nov 04, 2010	13.57	13.80	13.46	13.80	8,818,462	+0.36(+2.65%)
Nov 03, 2010	13.47	13.56	13.07	13.44	6,439,778	-0.03(-0.21%)
Nov 02, 2010	13.33	13.48	13.30	13.47	5,106,957	+0.32(+2.45%)
Nov 01, 2010	13.33	13.34	13.00	13.15	5,127,091	-0.07(-0.56%)
Oct 29, 2010	12.87	13.22	12.78	13.22	7,872,827	+0.30(+2.36%)
Oct 28, 2010	13.10	13.10	12.85	12.92	4,846,411	-0.03(-0.22%)
Oct 27, 2010	12.77	12.96	12.68	12.95	4,329,305	+0.24(+1.85%)
Oct 25, 2010	13.06	13.10	12.68	12.71	7,685,684	-0.12(-0.94%)
Oct 22, 2010	12.87	13.00	12.77	12.83	5,526,739	+0.01(+0.09%)
Oct 21, 2010	13.10	13.35	12.79	12.82	9,992,413	-0.21(-1.59%)
Oct 20, 2010	12.94	13.22	12.93	13.03	6,034,535	+0.13(+1.03%)
Oct 19, 2010	13.02	13.14	12.76	12.89	8,213,218	-0.32(-2.44%)
Oct 18, 2010	12.99	13.23	12.50	13.22	5,229,178	+0.07(+0.57%)
Oct 15, 2010	13.30	13.31	12.99	13.14	7,943,909	-0.05(-0.35%)
Oct 14, 2010	13.12	13.28	13.08	13.19	9,029,146	+0.04(+0.31%)
Oct 13, 2010	12.99	13.43	12.99	13.15	11,734,647	+0.25(+1.92%)
Oct 12, 2010	12.91	13.06	12.77	12.90	9,563,614	-0.03(-0.27%)
Oct 11, 2010	12.92	13.02	12.84	12.93	4,643,290	+0.05(+0.40%)
Oct 08, 2010	12.88	13.01	12.65	12.88	7,739,089	+0.13(+0.99%)
Oct 07, 2010	12.70	12.81	12.60	12.76	10,040,890	+0.15(+1.19%)
Oct 06, 2010	12.49	12.62	12.42	12.61	7,342,865	+0.07(+0.55%)
Oct 05, 2010	12.29	12.60	12.12	12.54	10,625,410	+0.43(+3.56%)
Oct 04, 2010	12.24	12.39	12.00	12.11	4,254,416	-0.18(-1.45%)
Oct 01, 2010	12.29	12.39	12.11	12.29	7,715,614	+0.08(+0.64%)
Sep 30, 2010	12.20	12.66	12.20	12.21	130,049	-0.04(-0.36%)
Sep 29, 2010	12.36	12.42	12.19	12.25	4,751,543	-0.21(-1.66%)
Sep 28, 2010	12.51	12.55	12.27	12.46	44,437	+0.02(+0.18%)
Sep 27, 2010	12.56	12.61	12.42	12.43	5,456,920	-0.16(-1.23%)
Sep 24, 2010	12.12	12.60	12.12	12.59	7,501,689	+0.66(+5.54%)
Sep 23, 2010	12.23	12.33	11.93	11.93	13,307,663	-0.45(-3.67%)
Sep 22, 2010	12.41	12.60	12.33	12.38	9,699,786	+0.00(+0.00%)
Sep 21, 2010	12.47	12.55	12.31	12.38	5,878,808	-0.03(-0.28%)
Sep 20, 2010	12.12	12.45	12.12	12.42	5,566,151	+0.36(+2.96%)
Sep 17, 2010	12.06	12.16	11.85	12.06	7,350,197	+0.07(+0.58%)
Sep 15, 2010	11.70	12.11	11.65	11.99	6,581,382	+0.17(+1.46%)
Sep 14, 2010	11.80	11.93	11.72	11.82	4,484,116	-0.04(-0.34%)
Sep 13, 2010	11.78	11.87	11.64	11.86	5,480,803	+0.31(+2.69%)
Sep 10, 2010	11.53	11.58	11.45	11.55	2,928,814	+0.00(+0.00%)
Sep 09, 2010	11.64	11.65	11.38	11.55	7,822	+0.13(+1.16%)
Sep 08, 2010	11.27	11.51	11.24	11.42	4,906,229	+0.20(+1.79%)
Sep 07, 2010	11.22	11.28	11.08	11.22	868	-0.14(-1.22%)
Sep 03, 2010	11.25	11.41	11.08	11.35	6,143,802	+0.27(+2.44%)
Sep 02, 2010	10.99	11.09	10.88	11.08	332	+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.