Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.38	12.53	12.38	12.45	5,601,517	-0.03(-0.26%)
Nov 29, 2010	12.41	12.54	12.34	12.48	11,557,367	+0.20(+1.61%)
Nov 26, 2010	12.30	12.34	12.27	12.28	4,099,842	-0.18(-1.48%)
Nov 24, 2010	12.42	12.47	12.47	12.47	10,180,271	+0.20(+1.67%)
Nov 23, 2010	12.30	12.30	12.19	12.26	14,370,901	-0.25(-2.00%)
Nov 22, 2010	12.57	12.59	12.41	12.51	24,474,586	-0.15(-1.22%)
Nov 19, 2010	12.68	12.69	12.51	12.67	39,366,876	-0.21(-1.66%)
Nov 18, 2010	12.84	12.92	12.83	12.88	6,565,480	+0.23(+1.82%)
Nov 17, 2010	12.61	12.69	12.57	12.65	8,453,251	-0.03(-0.21%)
Nov 16, 2010	12.86	12.87	12.63	12.68	18,564,942	-0.30(-2.33%)
Nov 15, 2010	12.98	13.07	12.93	12.98	7,263,246	-0.01(-0.05%)
Nov 12, 2010	13.03	13.10	12.89	12.99	8,025,928	-0.17(-1.30%)
Nov 11, 2010	13.11	13.17	13.03	13.16	12,305,973	-0.09(-0.65%)
Nov 10, 2010	13.17	13.26	13.05	13.24	16,390,554	+0.15(+1.16%)
Nov 09, 2010	13.28	13.28	13.03	13.09	12,834,497	-0.24(-1.78%)
Nov 08, 2010	13.28	13.34	13.24	13.33	7,826,292	+0.03(+0.25%)
Nov 05, 2010	13.22	13.30	13.21	13.30	10,137,757	+0.04(+0.30%)
Nov 04, 2010	13.17	13.28	13.15	13.26	13,740,720	+0.34(+2.60%)
Nov 03, 2010	12.82	12.93	12.72	12.92	14,679,706	+0.23(+1.82%)
Nov 02, 2010	12.65	12.70	12.62	12.69	6,078,717	+0.14(+1.10%)
Nov 01, 2010	12.57	12.65	12.52	12.55	8,273,502	+0.21(+1.71%)
Oct 29, 2010	12.28	12.35	12.22	12.34	6,039,194	+0.03(+0.27%)
Oct 28, 2010	12.35	12.38	12.27	12.31	7,100,470	-0.03(-0.27%)
Oct 27, 2010	12.30	12.35	12.16	12.34	13,605,222	-0.29(-2.30%)
Oct 25, 2010	12.62	12.70	12.58	12.63	12,515,578	+0.13(+1.00%)
Oct 22, 2010	12.55	12.57	12.48	12.51	9,885,429	+0.01(+0.11%)
Oct 21, 2010	12.59	12.59	12.36	12.49	14,906,190	-0.14(-1.15%)
Oct 20, 2010	12.53	12.68	12.51	12.64	14,747,301	+0.19(+1.54%)
Oct 19, 2010	12.54	12.56	12.37	12.45	17,996,264	-0.16(-1.31%)
Oct 18, 2010	12.50	12.61	12.50	12.61	5,665,553	+0.05(+0.37%)
Oct 15, 2010	12.61	12.61	12.46	12.57	16,216,987	-0.01(-0.05%)
Oct 14, 2010	12.59	12.60	12.50	12.57	12,743,839	-0.05(-0.42%)
Oct 13, 2010	12.59	12.66	12.53	12.63	8,760,970	+0.14(+1.16%)
Oct 12, 2010	12.48	12.52	12.42	12.48	7,506,401	-0.05(-0.42%)
Oct 11, 2010	12.52	12.54	12.47	12.53	5,047,466	+0.13(+1.06%)
Oct 08, 2010	12.40	12.44	12.30	12.40	8,172,059	+0.18(+1.46%)
Oct 07, 2010	12.24	12.29	12.18	12.22	8,659,489	+0.00(+0.00%)
Oct 06, 2010	12.17	12.24	12.16	12.22	7,562,794	+0.02(+0.16%)
Oct 05, 2010	12.14	12.23	12.11	12.20	8,593,316	+0.08(+0.65%)
Oct 04, 2010	12.10	12.16	12.04	12.12	8,300,683	+0.05(+0.44%)
Oct 01, 2010	12.07	12.08	11.97	12.07	11,986,502	+0.12(+0.99%)
Sep 30, 2010	12.01	12.06	11.93	11.95	19,076,986	+0.10(+0.83%)
Sep 29, 2010	11.90	11.90	11.83	11.85	18,102,232	+0.05(+0.39%)
Sep 28, 2010	11.85	11.85	11.78	11.81	20,051,458	-0.07(-0.61%)
Sep 27, 2010	11.89	11.92	11.85	11.88	4,240,978	+0.05(+0.39%)
Sep 24, 2010	11.79	11.86	11.78	11.83	6,989,012	+0.23(+1.99%)
Sep 23, 2010	11.60	11.67	11.58	11.60	12,667,254	-0.06(-0.51%)
Sep 22, 2010	11.68	11.71	11.62	11.66	15,352,282	+0.09(+0.74%)
Sep 21, 2010	11.63	11.63	11.52	11.58	14,403,369	-0.04(-0.34%)
Sep 20, 2010	11.52	11.64	11.50	11.62	7,375,645	+0.20(+1.79%)
Sep 17, 2010	11.41	11.46	11.39	11.41	6,757,930	+0.06(+0.52%)
Sep 15, 2010	11.29	11.39	11.29	11.35	5,195,914	+0.05(+0.47%)
Sep 14, 2010	11.23	11.33	11.22	11.30	11,150,008	+0.04(+0.35%)
Sep 13, 2010	11.27	11.30	11.18	11.26	6,546,451	+0.15(+1.30%)
Sep 10, 2010	11.10	11.15	11.09	11.12	5,248,151	+0.03(+0.30%)
Sep 09, 2010	11.08	11.12	11.04	11.08	8,105,187	+0.09(+0.84%)
Sep 08, 2010	10.96	11.06	10.94	10.99	6,642,321	+0.07(+0.60%)
Sep 07, 2010	11.02	11.04	10.93	10.93	13,926,866	+0.10(+0.91%)
Sep 03, 2010	10.83	10.88	10.79	10.83	3,567,793	+0.01(+0.12%)
Sep 02, 2010	10.79	10.82	10.73	10.81	3,416,086	+0.03(+0.31%)

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.