Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.60	13.78	13.40	13.42	1,324,139	-0.33(-2.41%)
Oct 28, 2010	14.03	14.11	13.56	13.75	2,523,406	+0.37(+2.73%)
Oct 27, 2010	13.70	13.85	13.05	13.39	2,530,468	-0.38(-2.77%)
Oct 25, 2010	13.67	14.16	13.67	13.77	859,520	+0.26(+1.95%)
Oct 22, 2010	13.43	13.67	13.33	13.51	583,944	+0.18(+1.34%)
Oct 21, 2010	13.46	13.81	13.12	13.33	743,977	-0.01(-0.06%)
Oct 20, 2010	13.53	13.66	13.20	13.34	875,107	-0.07(-0.51%)
Oct 19, 2010	13.52	14.09	13.32	13.41	1,192,770	-0.48(-3.42%)
Oct 18, 2010	13.65	13.92	13.49	13.88	812,973	+0.29(+2.12%)
Oct 15, 2010	13.97	14.08	13.47	13.59	874,828	-0.14(-0.99%)
Oct 14, 2010	14.10	14.23	13.46	13.73	945,393	-0.37(-2.59%)
Oct 13, 2010	13.87	14.86	13.83	14.09	2,082,895	+0.37(+2.66%)
Oct 12, 2010	13.53	13.80	13.29	13.73	638,800	+0.08(+0.56%)
Oct 11, 2010	13.55	13.98	13.51	13.65	1,003,475	+0.22(+1.64%)
Oct 08, 2010	13.43	13.54	13.06	13.43	578,288	+0.31(+2.39%)
Oct 07, 2010	13.42	13.55	13.07	13.12	2,063	-0.18(-1.34%)
Oct 06, 2010	13.58	13.63	13.07	13.29	1,009,121	-0.30(-2.19%)
Oct 05, 2010	12.90	13.67	12.74	13.59	2,322,454	+0.98(+7.74%)
Oct 04, 2010	12.97	13.24	12.57	12.62	1,066,305	-0.40(-3.07%)
Oct 01, 2010	13.01	56.83	12.73	13.01	1,604,484	+0.09(+0.70%)
Sep 30, 2010	12.92	13.41	12.73	12.92	9,815	+0.02(+0.15%)
Sep 29, 2010	12.62	12.91	12.48	12.90	1,157,962	+0.16(+1.27%)
Sep 28, 2010	12.78	12.78	12.36	12.74	974	+0.14(+1.08%)
Sep 27, 2010	12.27	12.64	12.16	12.61	930,787	+0.33(+2.70%)
Sep 24, 2010	11.95	12.46	11.95	12.28	1,401,959	+0.49(+4.18%)
Sep 23, 2010	11.78	12.28	11.72	11.78	113,232	-0.48(-3.88%)
Sep 22, 2010	12.42	12.66	12.03	12.26	1,004,138	-0.29(-2.30%)
Sep 21, 2010	12.82	12.90	12.39	12.55	982,104	-0.26(-2.05%)
Sep 20, 2010	12.00	12.91	11.89	12.81	1,632,420	+0.87(+7.25%)
Sep 17, 2010	11.95	12.32	11.89	11.95	1,238,604	-0.56(-4.48%)
Sep 15, 2010	12.33	12.56	12.22	12.51	628,145	+0.08(+0.61%)
Sep 14, 2010	12.50	12.73	12.28	12.43	71,414	-0.18(-1.41%)
Sep 13, 2010	12.40	12.69	12.26	12.61	930,488	+0.49(+4.06%)
Sep 10, 2010	12.21	12.42	12.06	12.11	827,316	-0.04(-0.35%)
Sep 09, 2010	12.30	12.45	11.93	12.16	1,062,325	+0.10(+0.85%)
Sep 08, 2010	11.93	12.28	11.92	12.06	1,487,547	+0.25(+2.08%)
Sep 07, 2010	12.06	12.10	11.71	11.81	3,283	-0.39(-3.20%)
Sep 03, 2010	11.88	12.23	11.88	12.20	1,069,147	+0.37(+3.16%)
Sep 02, 2010	11.50	11.86	11.36	11.83	1,985	+0.39(+3.41%)
Sep 01, 2010	11.10	11.46	11.07	11.44	2,362,563	+0.65(+6.06%)
Aug 31, 2010	10.75	11.23	10.65	10.78	3,180	-0.26(-2.38%)
Aug 30, 2010	11.26	11.56	11.04	11.05	1,136,682	-0.31(-2.69%)
Aug 27, 2010	11.35	11.41	10.79	11.35	1,091,580	+0.31(+2.85%)
Aug 26, 2010	11.28	11.44	10.88	11.04	2,300	-0.13(-1.14%)
Aug 25, 2010	11.05	11.22	10.82	11.16	2,278	-0.04(-0.38%)
Aug 24, 2010	11.43	11.53	10.99	11.21	9,254	-0.55(-4.69%)
Aug 23, 2010	12.56	12.71	11.71	11.76	2,313,786	-0.80(-6.36%)
Aug 20, 2010	11.96	12.60	11.93	12.56	2,196,340	+0.46(+3.79%)
Aug 19, 2010	12.58	12.65	12.00	12.10	3,444	-0.57(-4.49%)
Aug 18, 2010	12.52	12.92	12.31	12.67	35,633	+0.06(+0.47%)
Aug 17, 2010	12.58	12.96	12.47	12.61	5,492	+0.16(+1.30%)
Aug 16, 2010	12.12	12.54	12.12	12.45	1,489,184	-0.09(-0.74%)
Aug 13, 2010	12.54	12.82	12.49	12.54	1,298,713	-0.20(-1.60%)
Aug 12, 2010	12.43	12.89	12.41	12.74	1,374	-0.18(-1.38%)
Aug 11, 2010	13.42	13.42	12.86	12.92	9,970	-0.92(-6.63%)
Aug 10, 2010	14.08	14.10	13.57	13.84	5,549	-0.48(-3.38%)
Aug 09, 2010	14.48	14.59	14.04	14.32	1,698,872	+0.00(+0.00%)
Aug 06, 2010	14.32	14.62	13.97	14.32	1,260,997	-0.20(-1.34%)
Aug 05, 2010	14.40	14.69	14.27	14.52	701,881	-0.10(-0.70%)
Aug 04, 2010	14.40	14.83	14.35	14.62	1,268,070	+0.34(+2.38%)
Aug 03, 2010	14.83	14.83	14.15	14.28	2,627,250	-0.61(-4.11%)

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.