Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.16	10.36	10.10	10.24	59,409,260	-0.05(-0.46%)
Nov 29, 2010	10.16	10.30	10.05	10.28	66,098,980	+0.11(+1.09%)
Nov 26, 2010	10.15	10.20	10.07	10.17	42,018,072	-0.24(-2.27%)
Nov 24, 2010	10.25	10.41	10.41	10.41	53,789,912	+0.30(+3.00%)
Nov 23, 2010	10.12	10.19	10.06	10.11	63,323,120	-0.23(-2.20%)
Nov 22, 2010	10.49	10.57	10.25	10.33	49,221,312	-0.27(-2.50%)
Nov 19, 2010	10.55	10.61	10.39	10.60	40,362,756	-0.00(-0.03%)
Nov 18, 2010	10.57	10.68	10.50	10.60	51,108,240	+0.25(+2.41%)
Nov 17, 2010	10.39	10.49	10.32	10.35	45,022,952	+0.10(+0.95%)
Nov 16, 2010	10.49	10.51	10.19	10.25	78,331,104	-0.38(-3.53%)
Nov 15, 2010	10.79	10.81	10.62	10.63	44,408,880	-0.06(-0.53%)
Nov 12, 2010	10.82	10.93	10.57	10.69	84,143,872	-0.38(-3.39%)
Nov 11, 2010	11.02	11.13	11.00	11.06	49,798,600	-0.14(-1.27%)
Nov 10, 2010	11.24	11.30	11.02	11.20	60,327,268	-0.05(-0.42%)
Nov 09, 2010	11.49	11.52	11.19	11.25	56,707,348	-0.14(-1.22%)
Nov 08, 2010	11.29	11.40	11.23	11.39	41,611,408	-0.01(-0.08%)
Nov 05, 2010	11.48	11.49	11.33	11.40	49,481,132	-0.06(-0.55%)
Nov 04, 2010	11.20	11.49	11.20	11.46	83,829,952	+0.46(+4.22%)
Nov 03, 2010	11.05	11.07	10.81	11.00	73,632,032	+0.07(+0.61%)
Nov 02, 2010	10.85	10.94	10.74	10.93	50,680,212	+0.17(+1.58%)
Nov 01, 2010	10.77	10.94	10.71	10.76	51,985,592	+0.05(+0.44%)
Oct 29, 2010	10.84	10.84	10.65	10.72	59,205,472	-0.07(-0.61%)
Oct 28, 2010	10.73	10.80	10.53	10.78	71,706,072	+0.20(+1.93%)
Oct 27, 2010	10.46	10.78	10.26	10.58	90,080,552	+0.43(+4.24%)
Oct 25, 2010	10.13	10.24	10.08	10.15	53,428,008	+0.13(+1.29%)
Oct 22, 2010	10.20	10.21	9.902	10.02	70,809,544	-0.01(-0.13%)
Oct 21, 2010	10.30	10.36	9.893	10.03	115,634,720	-0.35(-3.36%)
Oct 20, 2010	10.44	10.52	10.35	10.38	55,502,192	-0.04(-0.39%)
Oct 19, 2010	10.54	10.60	10.36	10.42	84,799,144	-0.40(-3.71%)
Oct 18, 2010	10.72	10.88	10.69	10.82	66,430,524	+0.05(+0.49%)
Oct 15, 2010	11.06	11.06	10.74	10.77	116,762,576	-0.19(-1.69%)
Oct 14, 2010	10.85	11.08	10.82	10.95	95,449,368	+0.04(+0.40%)
Oct 13, 2010	10.95	10.99	10.86	10.91	54,221,020	+0.05(+0.46%)
Oct 12, 2010	10.91	10.92	10.68	10.86	36,678,976	-0.01(-0.06%)
Oct 11, 2010	11.00	11.02	10.77	10.87	40,713,876	-0.03(-0.23%)
Oct 08, 2010	10.89	10.92	10.61	10.89	63,273,316	+0.25(+2.33%)
Oct 07, 2010	11.12	11.14	10.45	10.64	172,247,040	-0.38(-3.42%)
Oct 06, 2010	11.27	11.35	10.99	11.02	122,734,880	-0.51(-4.41%)
Oct 05, 2010	11.52	11.59	11.21	11.53	10,240	+0.04(+0.33%)
Oct 04, 2010	11.53	11.58	11.39	11.49	59,491,948	+0.04(+0.36%)
Oct 01, 2010	11.45	11.60	11.35	11.45	67,291,296	+0.06(+0.52%)
Sep 30, 2010	11.48	11.49	11.20	11.39	85,097,344	+0.17(+1.54%)
Sep 29, 2010	11.27	11.39	11.20	11.22	244,554	+0.04(+0.39%)
Sep 28, 2010	11.29	11.31	11.13	11.17	10,026	-0.09(-0.78%)
Sep 27, 2010	11.01	11.27	10.91	11.26	112,056,776	+0.30(+2.69%)
Sep 24, 2010	11.18	11.26	10.94	10.97	354,940,288	-0.21(-1.88%)
Sep 23, 2010	10.96	11.49	10.94	11.18	341,860	+0.28(+2.53%)
Sep 22, 2010	11.07	11.08	10.82	10.90	79,993,464	-0.21(-1.87%)
Sep 21, 2010	11.27	11.34	10.98	11.11	63,396,272	-0.18(-1.59%)
Sep 20, 2010	11.16	11.35	11.01	11.29	51,748,320	+0.14(+1.30%)
Sep 17, 2010	11.14	11.16	10.99	11.14	43,787,780	+0.14(+1.31%)
Sep 15, 2010	10.74	11.05	10.68	11.00	57,712,448	-0.08(-0.68%)
Sep 14, 2010	11.55	11.56	11.06	11.07	15,920	-0.36(-3.18%)
Sep 13, 2010	11.43	11.60	11.39	11.44	50,438,272	+0.18(+1.62%)
Sep 10, 2010	11.37	11.40	11.22	11.26	31,029,028	-0.07(-0.61%)
Sep 09, 2010	11.38	11.48	11.13	11.32	440,287	-0.15(-1.31%)
Sep 08, 2010	11.64	11.64	11.44	11.48	474,840	+0.03(+0.27%)
Sep 07, 2010	11.76	11.76	11.42	11.44	58,224	-0.33(-2.77%)
Sep 03, 2010	11.61	11.81	11.53	11.77	73,989,056	+0.47(+4.14%)
Sep 02, 2010	11.32	11.33	11.02	11.30	196,079	+0.29(+2.62%)

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.