Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.34	14.77	14.25	14.61	14,481,661	+0.23(+1.63%)
Oct 28, 2010	14.52	14.61	14.09	14.38	16,954,816	+0.15(+1.08%)
Oct 27, 2010	14.07	14.33	13.89	14.22	16,923,482	+0.35(+2.54%)
Oct 25, 2010	13.79	14.17	13.78	13.87	13,465,043	+0.18(+1.31%)
Oct 22, 2010	13.78	13.83	13.57	13.69	12,023,259	-0.04(-0.31%)
Oct 21, 2010	13.92	13.96	13.52	13.73	15,093,022	-0.11(-0.80%)
Oct 20, 2010	14.07	14.19	13.80	13.85	21,746,678	-0.13(-0.93%)
Oct 19, 2010	14.59	14.69	13.86	13.98	30,491,290	-0.84(-5.67%)
Oct 18, 2010	14.96	15.19	14.78	14.81	13,572,829	-0.11(-0.75%)
Oct 15, 2010	15.01	15.05	14.74	14.93	10,809,856	+0.09(+0.58%)
Oct 14, 2010	15.05	15.25	14.69	14.84	14,925,977	-0.19(-1.23%)
Oct 13, 2010	15.49	15.54	14.99	15.02	14,929,337	-0.38(-2.48%)
Oct 12, 2010	15.26	15.48	15.16	15.41	11,353,307	+0.07(+0.44%)
Oct 11, 2010	15.07	15.59	15.05	15.34	19,063,528	+0.30(+2.01%)
Oct 08, 2010	15.04	15.12	14.71	15.04	14,392,528	+0.31(+2.14%)
Oct 07, 2010	14.47	14.80	14.35	14.72	1,944	+0.09(+0.63%)
Oct 06, 2010	14.49	14.65	14.25	14.63	15,951,526	+0.11(+0.77%)
Oct 05, 2010	14.36	14.63	14.25	14.52	17,604,396	+0.47(+3.34%)
Oct 04, 2010	14.02	14.06	13.59	14.05	18,695,494	-0.24(-1.69%)
Oct 01, 2010	14.29	14.44	14.22	14.29	13,086,559	+0.04(+0.25%)
Sep 30, 2010	14.25	14.44	14.01	14.26	11,256,353	-0.05(-0.33%)
Sep 29, 2010	14.10	14.34	14.06	14.30	9,424,471	+0.12(+0.87%)
Sep 28, 2010	14.05	14.22	13.80	14.18	13,702,779	+0.15(+1.06%)
Sep 27, 2010	14.11	14.18	13.96	14.03	8,238,085	-0.01(-0.09%)
Sep 24, 2010	14.01	14.20	13.89	14.04	11,860,410	+0.29(+2.11%)
Sep 23, 2010	13.75	14.02	13.36	13.75	21,547,240	+0.17(+1.27%)
Sep 22, 2010	13.43	13.64	13.24	13.58	18,639,936	+0.01(+0.05%)
Sep 21, 2010	13.64	13.72	13.35	13.57	12,311,624	-0.09(-0.63%)
Sep 20, 2010	13.44	13.72	13.30	13.66	11,841,885	+0.24(+1.77%)
Sep 17, 2010	13.42	13.51	13.20	13.42	11,703,724	+0.15(+1.14%)
Sep 15, 2010	13.25	13.36	13.18	13.27	8,787,394	-0.09(-0.69%)
Sep 14, 2010	13.15	13.65	13.01	13.36	16,547,198	+0.37(+2.85%)
Sep 13, 2010	13.00	13.12	12.93	12.99	8,912,833	+0.19(+1.45%)
Sep 10, 2010	12.69	12.90	12.57	12.81	7,676,828	+0.10(+0.82%)
Sep 09, 2010	12.82	12.86	12.56	12.70	8,288,583	+0.13(+1.03%)
Sep 08, 2010	12.53	12.85	12.45	12.57	3,462	-0.04(-0.29%)
Sep 07, 2010	12.78	12.93	12.57	12.61	3,874	-0.24(-1.87%)
Sep 03, 2010	12.97	13.13	12.78	12.85	12,193,019	+0.10(+0.77%)
Sep 02, 2010	12.57	12.79	12.41	12.75	3,163	+0.32(+2.58%)
Sep 01, 2010	12.13	12.48	12.11	12.43	11,274,213	+0.47(+3.96%)
Aug 31, 2010	11.95	12.16	11.70	11.96	89,094	+0.13(+1.12%)
Aug 30, 2010	12.03	12.15	11.77	11.83	11,152,881	-0.24(-2.01%)
Aug 27, 2010	11.85	12.18	11.73	12.07	15,682,794	+0.10(+0.88%)
Aug 26, 2010	12.11	12.35	11.73	11.96	3,338	-0.22(-1.82%)
Aug 25, 2010	11.98	12.32	11.82	12.19	15,570,169	+0.12(+1.02%)
Aug 24, 2010	12.32	12.32	11.88	12.06	1,076	-0.38(-3.02%)
Aug 23, 2010	12.89	12.97	12.41	12.44	13,244,981	-0.47(-3.67%)
Aug 20, 2010	12.65	13.01	12.57	12.91	11,455,812	+0.15(+1.21%)
Aug 19, 2010	12.85	12.91	12.65	12.76	5,401	-0.20(-1.57%)
Aug 18, 2010	12.61	13.05	12.57	12.96	3,963	+0.33(+2.63%)
Aug 17, 2010	12.54	12.79	12.43	12.63	5,173	+0.23(+1.84%)
Aug 16, 2010	12.25	12.53	12.16	12.40	12,817,585	+0.01(+0.05%)
Aug 13, 2010	12.40	12.61	12.35	12.40	15,207,544	-0.07(-0.59%)
Aug 12, 2010	12.40	12.52	12.16	12.47	23,607,332	-0.17(-1.32%)
Aug 11, 2010	12.08	12.67	11.96	12.64	3,978	+0.65(+5.39%)
Aug 10, 2010	12.22	12.22	11.83	11.99	2,354	-0.18(-1.47%)
Aug 09, 2010	12.08	12.30	11.93	12.17	10,281,923	+0.20(+1.65%)
Aug 06, 2010	11.97	12.18	11.72	11.97	12,289,293	-0.21(-1.72%)
Aug 05, 2010	11.76	12.29	11.55	12.18	21,272,232	+0.21(+1.75%)
Aug 04, 2010	11.67	12.00	11.67	11.97	2,487	+0.37(+3.18%)
Aug 03, 2010	11.97	11.98	11.52	11.60	15,367,242	-0.38(-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.