Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.36	13.44	13.35	13.41	2,648,157	-0.01(-0.11%)
Nov 29, 2010	13.37	13.45	13.31	13.42	1,957,482	+0.00(+0.01%)
Nov 26, 2010	13.43	13.54	13.36	13.42	632,878	-0.05(-0.35%)
Nov 24, 2010	13.45	13.47	13.47	13.47	1,143,794	+0.09(+0.65%)
Nov 23, 2010	13.46	13.49	13.31	13.38	1,661,631	-0.16(-1.18%)
Nov 22, 2010	13.41	13.56	13.35	13.54	1,282,825	+0.11(+0.84%)
Nov 19, 2010	13.44	13.46	13.30	13.43	1,287,103	-0.01(-0.11%)
Nov 18, 2010	13.29	13.47	13.21	13.44	2,254,045	+0.23(+1.73%)
Nov 17, 2010	13.21	13.28	13.15	13.21	1,433,309	+0.00(+0.00%)
Nov 16, 2010	13.41	13.42	13.18	13.21	1,681,702	-0.19(-1.44%)
Nov 15, 2010	13.53	13.56	13.40	13.41	1,692,502	-0.08(-0.58%)
Nov 12, 2010	13.36	13.53	13.31	13.48	2,735,676	+0.10(+0.75%)
Nov 11, 2010	13.44	13.45	13.35	13.38	1,893,773	-0.15(-1.14%)
Nov 10, 2010	13.37	13.54	13.31	13.54	3,583,190	+0.18(+1.35%)
Nov 09, 2010	13.42	13.47	13.27	13.36	5,336,616	-0.20(-1.50%)
Nov 08, 2010	13.52	13.58	13.37	13.56	1,969,452	+0.03(+0.24%)
Nov 05, 2010	13.53	13.58	13.48	13.53	1,453,365	-0.02(-0.14%)
Nov 04, 2010	13.64	13.66	13.52	13.55	1,519,944	+0.01(+0.06%)
Nov 03, 2010	13.53	13.57	13.43	13.54	1,647,262	+0.01(+0.05%)
Nov 02, 2010	13.57	13.63	13.42	13.53	2,847,251	-0.02(-0.14%)
Nov 01, 2010	13.55	13.63	13.49	13.55	1,558,474	+0.06(+0.41%)
Oct 29, 2010	13.58	13.60	13.48	13.49	2,943,738	-0.08(-0.62%)
Oct 28, 2010	13.75	13.77	13.57	13.58	1,953,324	-0.14(-1.05%)
Oct 27, 2010	13.74	13.78	13.63	13.72	1,618,090	-0.19(-1.37%)
Oct 25, 2010	13.98	14.03	13.87	13.91	1,162,127	-0.00(-0.01%)
Oct 22, 2010	13.98	13.98	13.87	13.91	1,254,295	-0.02(-0.13%)
Oct 21, 2010	14.03	14.07	13.86	13.93	1,663,013	-0.07(-0.48%)
Oct 20, 2010	14.02	14.09	13.96	14.00	1,920,845	+0.03(+0.23%)
Oct 19, 2010	14.05	14.12	13.90	13.97	2,617,370	-0.21(-1.45%)
Oct 18, 2010	14.24	14.30	14.15	14.17	2,059,952	-0.13(-0.90%)
Oct 15, 2010	14.34	14.37	14.29	14.30	1,910,734	-0.00(-0.03%)
Oct 14, 2010	14.30	14.35	14.26	14.31	1,069,065	+0.03(+0.22%)
Oct 13, 2010	14.29	14.33	14.22	14.28	1,366,403	+0.07(+0.49%)
Oct 12, 2010	14.18	14.27	14.14	14.21	2,020,123	-0.04(-0.26%)
Oct 11, 2010	14.29	14.31	14.23	14.24	1,440,389	-0.06(-0.42%)
Oct 08, 2010	14.30	14.33	14.01	14.30	2,066,339	+0.26(+1.85%)
Oct 07, 2010	14.02	14.06	13.92	14.04	1,710,244	+0.03(+0.23%)
Oct 06, 2010	13.99	14.02	13.91	14.01	2,481,748	-0.01(-0.06%)
Oct 05, 2010	13.91	14.03	13.82	14.02	3,554,199	+0.15(+1.06%)
Oct 04, 2010	13.37	13.89	13.33	13.87	4,755,887	+0.50(+3.77%)
Oct 01, 2010	13.37	13.38	13.21	13.37	2,473,540	+0.06(+0.43%)
Sep 30, 2010	13.31	13.42	13.30	13.31	35,134	-0.03(-0.21%)
Sep 29, 2010	13.31	13.41	13.24	13.34	2,515,877	+0.01(+0.11%)
Sep 28, 2010	13.33	13.38	13.18	13.32	1,918,141	-0.01(-0.08%)
Sep 27, 2010	13.22	13.41	13.15	13.33	2,161,216	+0.13(+0.95%)
Sep 24, 2010	13.16	13.24	13.08	13.21	3,237,221	+0.19(+1.45%)
Sep 23, 2010	13.07	13.17	13.00	13.02	1,489,904	-0.10(-0.75%)
Sep 22, 2010	13.14	13.27	13.11	13.12	1,636,282	-0.07(-0.54%)
Sep 21, 2010	13.24	13.27	13.16	13.19	1,413,243	-0.06(-0.46%)
Sep 20, 2010	13.25	13.32	13.19	13.25	1,356,555	+0.04(+0.33%)
Sep 17, 2010	13.21	13.32	13.21	13.21	1,915,033	-0.00(-0.02%)
Sep 15, 2010	13.07	13.24	13.04	13.21	1,274,493	+0.13(+0.97%)
Sep 14, 2010	13.11	13.16	13.06	13.08	1,535,818	-0.01(-0.08%)
Sep 13, 2010	13.10	13.14	13.04	13.09	1,505,139	+0.05(+0.35%)
Sep 10, 2010	12.99	13.06	12.91	13.05	1,480,725	+0.07(+0.55%)
Sep 09, 2010	13.09	13.09	12.93	12.98	1,607,965	+0.01(+0.06%)
Sep 08, 2010	12.72	13.00	12.72	12.97	2,490,429	+0.25(+1.97%)
Sep 07, 2010	12.87	12.88	12.70	12.72	1,279,968	-0.16(-1.24%)
Sep 03, 2010	12.91	12.92	12.81	12.88	2,092,012	+0.03(+0.24%)
Sep 02, 2010	12.75	12.86	12.68	12.85	2,359,105	+0.17(+1.34%)

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.