Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.90	12.02	11.85	11.97	685,387	+0.03(+0.26%)
Oct 28, 2010	12.13	12.13	11.80	11.94	622,283	-0.08(-0.65%)
Oct 27, 2010	12.12	12.12	11.83	12.02	552,505	-0.32(-2.58%)
Oct 25, 2010	12.33	12.44	12.30	12.33	651,196	+0.05(+0.38%)
Oct 22, 2010	11.88	12.30	11.84	12.29	997,759	+0.47(+4.02%)
Oct 21, 2010	11.86	12.03	11.72	11.81	664,176	+0.04(+0.33%)
Oct 20, 2010	11.84	11.88	11.70	11.77	607,323	+0.02(+0.20%)
Oct 19, 2010	11.71	11.98	11.69	11.75	1,769,353	-0.16(-1.37%)
Oct 18, 2010	11.90	11.95	11.78	11.91	550,848	-0.02(-0.13%)
Oct 15, 2010	12.05	12.05	11.77	11.93	1,837,104	-0.03(-0.26%)
Oct 14, 2010	11.87	12.02	11.81	11.96	1,038,163	+0.05(+0.39%)
Oct 13, 2010	12.02	12.02	11.66	11.91	1,796,888	-0.05(-0.45%)
Oct 12, 2010	11.85	12.02	11.68	11.97	1,310,010	+0.13(+1.12%)
Oct 11, 2010	11.70	11.91	11.67	11.84	851,506	+0.16(+1.33%)
Oct 08, 2010	11.70	11.81	11.53	11.68	1,560,738	+0.02(+0.13%)
Oct 07, 2010	11.67	11.74	11.49	11.67	2,221,599	+0.42(+3.73%)
Oct 06, 2010	11.29	11.38	11.21	11.25	531,876	-0.09(-0.75%)
Oct 05, 2010	11.14	11.46	11.08	11.33	783,951	+0.35(+3.19%)
Oct 04, 2010	10.96	11.07	10.89	10.98	525,315	-0.04(-0.35%)
Oct 01, 2010	11.06	11.09	10.92	11.02	498,767	+0.09(+0.85%)
Sep 30, 2010	11.24	11.24	10.86	10.93	919,675	-0.18(-1.61%)
Sep 29, 2010	11.06	11.26	11.06	11.11	526,213	-0.02(-0.14%)
Sep 28, 2010	11.28	11.38	10.97	11.12	1,120,604	-0.16(-1.45%)
Sep 27, 2010	10.94	11.47	10.77	11.28	1,295,571	+0.37(+3.42%)
Sep 24, 2010	10.76	10.93	10.70	10.91	666,790	+0.29(+2.71%)
Sep 23, 2010	10.65	10.85	10.55	10.62	571,098	-0.12(-1.16%)
Sep 22, 2010	11.01	11.10	10.52	10.75	1,076,947	-0.33(-3.02%)
Sep 21, 2010	10.82	11.29	10.82	11.08	766,936	-0.21(-1.86%)
Sep 20, 2010	11.07	11.35	11.07	11.29	1,019,516	+0.22(+1.97%)
Sep 17, 2010	11.39	11.39	11.03	11.07	1,732,711	-0.17(-1.52%)
Sep 15, 2010	11.09	11.33	11.05	11.25	492,892	+0.08(+0.70%)
Sep 14, 2010	11.34	11.46	11.17	11.17	1,058,591	-0.16(-1.37%)
Sep 13, 2010	11.14	11.36	11.10	11.32	830,301	+0.31(+2.82%)
Sep 10, 2010	10.97	11.11	10.94	11.01	487,168	+0.04(+0.35%)
Sep 09, 2010	11.38	11.38	10.88	10.97	633,218	-0.23(-2.08%)
Sep 08, 2010	11.22	11.33	11.13	11.21	321,080	+0.03(+0.28%)
Sep 07, 2010	11.35	11.37	11.16	11.18	494,935	-0.18(-1.57%)
Sep 03, 2010	11.29	11.53	11.26	11.35	923,104	+0.13(+1.18%)
Sep 02, 2010	10.71	11.24	10.71	11.22	811,651	+0.45(+4.19%)
Sep 01, 2010	10.48	10.78	10.40	10.77	1,015,254	+0.47(+4.53%)
Aug 31, 2010	10.28	10.41	10.20	10.30	469,326	-0.02(-0.15%)
Aug 30, 2010	10.52	10.62	10.32	10.32	510,284	-0.27(-2.57%)
Aug 27, 2010	10.33	10.60	10.16	10.59	642,454	+0.40(+3.89%)
Aug 26, 2010	10.23	10.42	10.20	10.20	415,130	-0.01(-0.08%)
Aug 25, 2010	9.923	10.27	9.884	10.20	551,474	+0.19(+1.86%)
Aug 24, 2010	10.09	10.12	9.884	10.02	767,965	-0.20(-1.98%)
Aug 23, 2010	10.34	10.41	10.20	10.22	457,808	-0.12(-1.20%)
Aug 20, 2010	10.44	10.63	10.11	10.34	1,267,900	-0.16(-1.56%)
Aug 19, 2010	10.69	10.81	10.41	10.51	518,565	-0.23(-2.10%)
Aug 18, 2010	10.48	10.94	10.46	10.73	548,047	+0.25(+2.37%)
Aug 17, 2010	10.35	10.59	10.24	10.48	435,981	+0.26(+2.51%)
Aug 16, 2010	10.12	10.30	10.11	10.23	411,804	+0.03(+0.31%)
Aug 13, 2010	10.44	10.44	10.20	10.20	318,997	-0.31(-2.96%)
Aug 12, 2010	10.30	10.53	10.24	10.51	646,345	+0.03(+0.30%)
Aug 11, 2010	10.72	10.82	10.42	10.48	686,028	-0.43(-3.92%)
Aug 10, 2010	11.11	11.21	10.83	10.90	631,915	-0.37(-3.24%)
Aug 09, 2010	11.05	11.28	11.04	11.27	1,022,953	+0.22(+1.97%)
Aug 06, 2010	10.74	11.07	10.73	11.05	966,373	+0.16(+1.50%)
Aug 05, 2010	10.65	11.04	10.60	10.89	1,699,902	+0.13(+1.23%)
Aug 04, 2010	10.81	10.92	10.64	10.76	1,057,130	+0.05(+0.44%)
Aug 03, 2010	10.73	11.07	10.69	10.71	2,784,919	+0.05(+0.51%)

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.