Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.16	10.36	10.10	10.24	59,363,468	-0.05(-0.46%)
Nov 29, 2010	10.17	10.31	10.05	10.29	66,048,032	+0.11(+1.09%)
Nov 26, 2010	10.16	10.21	10.07	10.18	41,985,684	-0.24(-2.27%)
Nov 24, 2010	10.25	10.42	10.42	10.42	53,748,452	+0.30(+3.00%)
Nov 23, 2010	10.13	10.20	10.06	10.11	63,274,312	-0.23(-2.20%)
Nov 22, 2010	10.49	10.58	10.26	10.34	49,183,376	-0.27(-2.50%)
Nov 19, 2010	10.55	10.62	10.40	10.61	40,331,648	-0.00(-0.03%)
Nov 18, 2010	10.58	10.69	10.51	10.61	51,068,848	+0.25(+2.41%)
Nov 17, 2010	10.40	10.50	10.33	10.36	44,988,248	+0.10(+0.95%)
Nov 16, 2010	10.50	10.52	10.20	10.26	78,270,720	-0.38(-3.53%)
Nov 15, 2010	10.80	10.82	10.63	10.64	44,374,648	-0.06(-0.53%)
Nov 12, 2010	10.82	10.94	10.58	10.70	84,079,016	-0.38(-3.39%)
Nov 11, 2010	11.03	11.14	11.01	11.07	49,760,216	-0.14(-1.27%)
Nov 10, 2010	11.24	11.30	11.03	11.21	60,280,768	-0.05(-0.42%)
Nov 09, 2010	11.50	11.53	11.20	11.26	56,663,636	-0.14(-1.22%)
Nov 08, 2010	11.30	11.41	11.24	11.40	41,579,336	-0.01(-0.08%)
Nov 05, 2010	11.49	11.50	11.34	11.41	49,442,992	-0.06(-0.55%)
Nov 04, 2010	11.21	11.50	11.21	11.47	83,765,336	+0.46(+4.22%)
Nov 03, 2010	11.06	11.08	10.82	11.01	73,575,280	+0.07(+0.61%)
Nov 02, 2010	10.86	10.95	10.75	10.94	50,641,148	+0.17(+1.58%)
Nov 01, 2010	10.78	10.94	10.72	10.77	51,945,520	+0.05(+0.44%)
Oct 29, 2010	10.85	10.85	10.65	10.72	59,159,836	-0.07(-0.61%)
Oct 28, 2010	10.74	10.81	10.54	10.79	71,650,800	+0.20(+1.93%)
Oct 27, 2010	10.47	10.79	10.27	10.59	90,011,120	+0.43(+4.24%)
Oct 25, 2010	10.14	10.24	10.08	10.16	53,386,824	+0.13(+1.28%)
Oct 22, 2010	10.21	10.22	9.910	10.03	70,754,968	-0.01(-0.12%)
Oct 21, 2010	10.31	10.37	9.901	10.04	115,545,584	-0.35(-3.36%)
Oct 20, 2010	10.45	10.53	10.36	10.39	55,459,408	-0.04(-0.39%)
Oct 19, 2010	10.54	10.61	10.37	10.43	84,733,784	-0.40(-3.71%)
Oct 18, 2010	10.72	10.88	10.70	10.83	66,379,320	+0.05(+0.50%)
Oct 15, 2010	11.07	11.07	10.75	10.78	116,672,576	-0.19(-1.69%)
Oct 14, 2010	10.86	11.09	10.83	10.96	95,375,792	+0.04(+0.40%)
Oct 13, 2010	10.96	11.00	10.87	10.92	54,179,228	+0.05(+0.46%)
Oct 12, 2010	10.92	10.93	10.69	10.87	36,650,704	-0.01(-0.06%)
Oct 11, 2010	11.01	11.03	10.78	10.87	40,682,496	-0.03(-0.23%)
Oct 08, 2010	10.90	10.93	10.61	10.90	63,224,544	+0.25(+2.33%)
Oct 07, 2010	11.13	11.15	10.45	10.65	172,114,272	-0.38(-3.42%)
Oct 06, 2010	11.27	11.36	11.00	11.03	122,640,272	-0.51(-4.41%)
Oct 05, 2010	11.53	11.60	11.21	11.54	10,232	+0.04(+0.33%)
Oct 04, 2010	11.53	11.59	11.40	11.50	59,446,092	+0.04(+0.36%)
Oct 01, 2010	11.46	11.60	11.36	11.46	67,239,432	+0.06(+0.52%)
Sep 30, 2010	11.49	11.50	11.21	11.40	85,031,752	+0.17(+1.54%)
Sep 29, 2010	11.28	11.40	11.21	11.23	244,365	+0.04(+0.39%)
Sep 28, 2010	11.30	11.31	11.14	11.18	10,018	-0.09(-0.78%)
Sep 27, 2010	11.02	11.28	10.92	11.27	111,970,400	+0.30(+2.69%)
Sep 24, 2010	11.19	11.27	10.95	10.98	354,666,720	-0.21(-1.88%)
Sep 23, 2010	10.97	11.50	10.94	11.19	341,596	+0.28(+2.54%)
Sep 22, 2010	11.08	11.09	10.82	10.91	79,931,808	-0.21(-1.87%)
Sep 21, 2010	11.28	11.35	10.99	11.12	63,347,408	-0.18(-1.59%)
Sep 20, 2010	11.16	11.36	11.02	11.30	51,708,436	+0.14(+1.30%)
Sep 17, 2010	11.15	11.17	11.00	11.15	43,754,028	+0.14(+1.31%)
Sep 15, 2010	10.75	11.05	10.69	11.01	57,667,964	-0.08(-0.68%)
Sep 14, 2010	11.56	11.57	11.07	11.08	15,908	-0.36(-3.19%)
Sep 13, 2010	11.43	11.61	11.40	11.45	50,399,396	+0.18(+1.62%)
Sep 10, 2010	11.38	11.41	11.23	11.26	31,005,112	-0.07(-0.61%)
Sep 09, 2010	11.39	11.49	11.14	11.33	439,947	-0.15(-1.31%)
Sep 08, 2010	11.64	11.65	11.45	11.48	474,474	+0.03(+0.27%)
Sep 07, 2010	11.76	11.77	11.43	11.45	58,179	-0.33(-2.78%)
Sep 03, 2010	11.62	11.82	11.54	11.78	73,932,024	+0.47(+4.14%)
Sep 02, 2010	11.33	11.34	11.03	11.31	195,928	+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.