Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.29	12.48	12.26	12.45	3,786,278	+0.11(+0.91%)
Oct 28, 2010	12.12	12.80	12.12	12.34	7,052,068	+0.38(+3.18%)
Oct 27, 2010	12.00	12.15	11.83	11.96	3,114,812	-0.42(-3.39%)
Oct 25, 2010	12.44	12.50	12.33	12.38	1,983,696	+0.00(+0.00%)
Oct 22, 2010	12.19	12.38	12.16	12.38	1,722,010	+0.19(+1.56%)
Oct 21, 2010	12.31	12.35	12.09	12.19	2,464,084	-0.05(-0.41%)
Oct 20, 2010	12.02	12.35	11.97	12.24	4,247,422	+0.31(+2.60%)
Oct 19, 2010	11.89	12.11	11.86	11.93	2,594,896	-0.15(-1.24%)
Oct 18, 2010	12.00	12.11	11.98	12.08	4,180,082	+0.09(+0.75%)
Oct 15, 2010	12.17	12.17	11.93	11.99	1,364,307	-0.06(-0.50%)
Oct 14, 2010	12.05	12.16	11.94	12.05	2,074,223	-0.06(-0.50%)
Oct 13, 2010	12.11	12.18	12.05	12.11	3,166,864	+0.07(+0.58%)
Oct 12, 2010	12.05	12.12	11.89	12.04	2,103,560	-0.07(-0.58%)
Oct 11, 2010	12.08	12.14	12.03	12.11	1,105,469	+0.01(+0.08%)
Oct 08, 2010	12.10	12.19	11.93	12.10	1,871,228	+0.11(+0.92%)
Oct 07, 2010	12.06	12.13	11.98	11.99	14,622	+0.03(+0.25%)
Oct 06, 2010	11.80	12.00	11.77	11.96	3,622,627	+0.11(+0.93%)
Oct 05, 2010	11.79	11.89	11.63	11.85	19,667	+0.17(+1.46%)
Oct 04, 2010	11.67	11.73	11.50	11.68	2,529,851	-0.07(-0.60%)
Oct 01, 2010	11.75	11.76	11.50	11.75	1,822,411	+0.16(+1.35%)
Sep 30, 2010	11.59	11.82	11.52	11.59	46,737	+0.01(+0.11%)
Sep 29, 2010	11.62	11.68	11.54	11.58	1,771,976	-0.13(-1.11%)
Sep 28, 2010	11.73	11.78	11.51	11.71	20,450	+0.05(+0.43%)
Sep 27, 2010	11.83	11.89	11.60	11.66	1,722,810	-0.27(-2.26%)
Sep 24, 2010	11.82	11.96	11.74	11.93	1,778,220	+0.30(+2.58%)
Sep 23, 2010	11.63	11.80	11.57	11.63	2,839,488	-0.22(-1.86%)
Sep 22, 2010	12.12	12.13	11.76	11.85	1,863,712	-0.35(-2.87%)
Sep 21, 2010	12.35	12.36	12.16	12.20	19,383	-0.11(-0.89%)
Sep 20, 2010	12.10	12.36	12.08	12.31	2,220,373	+0.24(+1.99%)
Sep 17, 2010	12.07	12.10	11.86	12.07	1,477,108	-0.01(-0.08%)
Sep 15, 2010	12.03	12.13	11.98	12.08	2,682,044	-0.02(-0.17%)
Sep 14, 2010	12.18	12.22	12.10	12.10	21,920	-0.10(-0.82%)
Sep 13, 2010	11.97	12.21	11.97	12.20	1,457,782	+0.28(+2.35%)
Sep 10, 2010	11.81	12.06	11.76	11.92	2,067,911	+0.13(+1.10%)
Sep 09, 2010	12.01	12.05	11.75	11.79	3,184	-0.07(-0.59%)
Sep 08, 2010	11.90	12.03	11.86	11.86	10,146	+0.01(+0.08%)
Sep 07, 2010	11.89	11.96	11.80	11.85	2,363	-0.17(-1.41%)
Sep 03, 2010	12.03	12.04	11.86	12.02	2,504,766	+0.19(+1.61%)
Sep 02, 2010	11.72	11.90	11.62	11.83	8,249	+0.11(+0.94%)
Sep 01, 2010	11.43	11.76	11.30	11.72	3,498,451	+0.50(+4.46%)
Aug 31, 2010	11.19	11.38	11.16	11.22	86,801	+0.03(+0.27%)
Aug 30, 2010	11.43	11.49	11.19	11.19	2,096,840	-0.09(-0.80%)
Aug 27, 2010	11.28	11.33	10.83	11.28	2,110,240	+0.02(+0.18%)
Aug 26, 2010	11.26	11.35	11.08	11.26	3,940	+0.13(+1.17%)
Aug 25, 2010	10.83	11.18	10.83	11.13	12,073	+0.19(+1.74%)
Aug 24, 2010	10.86	11.07	10.71	10.94	5,441	-0.08(-0.73%)
Aug 23, 2010	11.17	11.26	11.01	11.02	1,338,373	-0.08(-0.72%)
Aug 20, 2010	10.90	11.14	10.87	11.10	1,755,300	+0.13(+1.19%)
Aug 19, 2010	11.27	11.34	10.97	10.97	41,116	-0.41(-3.60%)
Aug 18, 2010	11.51	11.51	11.35	11.38	32,678	-0.15(-1.30%)
Aug 17, 2010	11.41	11.63	11.29	11.53	25,690	+0.30(+2.67%)
Aug 16, 2010	11.09	11.35	11.05	11.23	2,307,707	+0.07(+0.63%)
Aug 13, 2010	11.16	11.30	11.00	11.16	2,113,939	-0.20(-1.76%)
Aug 12, 2010	11.41	11.52	11.33	11.36	5,904	-0.20(-1.73%)
Aug 11, 2010	11.70	11.89	11.50	11.56	2,679,099	-0.49(-4.07%)
Aug 10, 2010	12.17	12.23	11.93	12.05	93,323	-0.28(-2.27%)
Aug 09, 2010	12.28	12.40	12.12	12.33	2,180,153	+0.19(+1.57%)
Aug 06, 2010	12.14	12.18	11.85	12.14	2,686,276	-0.05(-0.41%)
Aug 05, 2010	12.24	12.37	12.11	12.19	9,315	-0.15(-1.22%)
Aug 04, 2010	12.45	12.50	12.21	12.34	53,456	-0.02(-0.16%)
Aug 03, 2010	12.48	12.48	12.29	12.36	9,181	-0.21(-1.67%)

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.