Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.50	14.94	14.41	14.77	14,322,516	+0.24(+1.63%)
Oct 28, 2010	14.68	14.77	14.25	14.54	16,768,492	+0.16(+1.08%)
Oct 27, 2010	14.23	14.49	14.05	14.38	16,737,502	+0.36(+2.54%)
Oct 25, 2010	13.94	14.32	13.93	14.02	13,317,070	+0.18(+1.31%)
Oct 22, 2010	13.94	13.98	13.72	13.84	11,891,131	-0.04(-0.31%)
Oct 21, 2010	14.07	14.12	13.67	13.89	14,927,159	-0.11(-0.80%)
Oct 20, 2010	14.22	14.34	13.96	14.00	21,507,696	-0.13(-0.93%)
Oct 19, 2010	14.75	14.85	14.02	14.13	30,156,208	-0.85(-5.67%)
Oct 18, 2010	15.13	15.35	14.94	14.98	13,423,671	-0.11(-0.74%)
Oct 15, 2010	15.17	15.22	14.90	15.09	10,691,062	+0.09(+0.58%)
Oct 14, 2010	15.22	15.42	14.85	15.00	14,761,949	-0.19(-1.23%)
Oct 13, 2010	15.67	15.72	15.15	15.19	14,765,272	-0.39(-2.48%)
Oct 12, 2010	15.43	15.65	15.33	15.58	11,228,541	+0.07(+0.44%)
Oct 11, 2010	15.24	15.77	15.22	15.51	18,854,030	+0.31(+2.01%)
Oct 08, 2010	15.20	15.29	14.87	15.20	14,234,362	+0.32(+2.14%)
Oct 07, 2010	14.63	14.97	14.51	14.89	1,922	+0.09(+0.63%)
Oct 06, 2010	14.65	14.81	14.41	14.79	15,776,228	+0.11(+0.76%)
Oct 05, 2010	14.52	14.79	14.41	14.68	17,410,934	+0.47(+3.34%)
Oct 04, 2010	14.17	14.21	13.74	14.21	18,490,042	-0.24(-1.68%)
Oct 01, 2010	14.45	14.60	14.38	14.45	12,942,745	+0.04(+0.24%)
Sep 30, 2010	14.41	14.60	14.17	14.41	11,132,652	-0.05(-0.33%)
Sep 29, 2010	14.26	14.50	14.21	14.46	9,320,902	+0.12(+0.87%)
Sep 28, 2010	14.21	14.38	13.96	14.34	13,552,194	+0.15(+1.06%)
Sep 27, 2010	14.27	14.34	14.11	14.19	8,147,553	-0.01(-0.09%)
Sep 24, 2010	14.16	14.36	14.05	14.20	11,730,071	+0.29(+2.11%)
Sep 23, 2010	13.91	14.17	13.51	13.91	21,310,448	+0.17(+1.27%)
Sep 22, 2010	13.57	13.79	13.39	13.73	18,435,094	+0.01(+0.05%)
Sep 21, 2010	13.79	13.88	13.50	13.72	12,176,326	-0.09(-0.63%)
Sep 20, 2010	13.59	13.87	13.45	13.81	11,711,749	+0.24(+1.77%)
Sep 17, 2010	13.57	13.66	13.34	13.57	11,575,107	+0.15(+1.14%)
Sep 15, 2010	13.39	13.51	13.32	13.42	8,690,825	-0.09(-0.69%)
Sep 14, 2010	13.30	13.81	13.15	13.51	16,365,353	+0.37(+2.85%)
Sep 13, 2010	13.14	13.27	13.07	13.14	8,814,886	+0.19(+1.45%)
Sep 10, 2010	12.83	13.04	12.71	12.95	7,592,464	+0.11(+0.82%)
Sep 09, 2010	12.96	13.01	12.70	12.85	8,197,496	+0.13(+1.03%)
Sep 08, 2010	12.67	12.99	12.59	12.71	3,424	-0.04(-0.29%)
Sep 07, 2010	12.93	13.08	12.71	12.75	3,832	-0.24(-1.87%)
Sep 03, 2010	13.12	13.27	12.93	12.99	12,059,024	+0.10(+0.77%)
Sep 02, 2010	12.71	12.93	12.55	12.89	3,128	+0.32(+2.58%)
Sep 01, 2010	12.27	12.61	12.24	12.57	11,150,316	+0.48(+3.96%)
Aug 31, 2010	12.09	12.29	11.83	12.09	88,115	+0.13(+1.12%)
Aug 30, 2010	12.17	12.28	11.90	11.96	11,030,317	-0.25(-2.01%)
Aug 27, 2010	11.98	12.31	11.86	12.20	15,510,448	+0.11(+0.87%)
Aug 26, 2010	12.24	12.48	11.86	12.10	3,302	-0.22(-1.82%)
Aug 25, 2010	12.11	12.45	11.95	12.32	15,399,061	+0.12(+1.02%)
Aug 24, 2010	12.45	12.45	12.01	12.20	1,064	-0.38(-3.02%)
Aug 23, 2010	13.03	13.12	12.55	12.58	13,099,425	-0.48(-3.67%)
Aug 20, 2010	12.79	13.15	12.71	13.06	11,329,919	+0.16(+1.21%)
Aug 19, 2010	12.99	13.06	12.79	12.90	5,341	-0.21(-1.57%)
Aug 18, 2010	12.75	13.19	12.71	13.11	3,920	+0.34(+2.63%)
Aug 17, 2010	12.68	12.93	12.57	12.77	5,116	+0.23(+1.84%)
Aug 16, 2010	12.38	12.66	12.30	12.54	12,676,726	+0.01(+0.05%)
Aug 13, 2010	12.53	12.75	12.48	12.53	15,040,420	-0.07(-0.59%)
Aug 12, 2010	12.54	12.66	12.29	12.61	23,347,900	-0.17(-1.32%)
Aug 11, 2010	12.22	12.81	12.10	12.78	3,934	+0.65(+5.39%)
Aug 10, 2010	12.36	12.36	11.96	12.12	2,328	-0.18(-1.47%)
Aug 09, 2010	12.22	12.44	12.06	12.30	10,168,930	+0.20(+1.65%)
Aug 06, 2010	12.10	12.32	11.85	12.10	12,154,240	-0.21(-1.72%)
Aug 05, 2010	11.89	12.42	11.68	12.32	21,038,462	+0.21(+1.75%)
Aug 04, 2010	11.80	12.13	11.80	12.10	2,460	+0.37(+3.18%)
Aug 03, 2010	12.10	12.11	11.64	11.73	15,198,364	-0.39(-3.19%)

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.