Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.59	14.80	14.49	14.52	2,699,310	-0.14(-0.95%)
Oct 28, 2010	14.65	14.72	14.16	14.65	4,306,227	-0.15(-0.99%)
Oct 27, 2010	14.81	14.97	14.63	14.80	4,070,919	-0.50(-3.28%)
Oct 25, 2010	15.23	15.43	15.21	15.30	1,826,428	+0.20(+1.33%)
Oct 22, 2010	15.02	15.17	14.95	15.10	2,025,498	+0.11(+0.72%)
Oct 21, 2010	14.87	15.06	14.84	14.99	2,317,633	+0.12(+0.83%)
Oct 20, 2010	14.54	15.03	14.52	14.87	2,616,709	+0.32(+2.23%)
Oct 19, 2010	14.52	14.65	14.44	14.55	2,350,471	-0.38(-2.53%)
Oct 18, 2010	14.71	14.96	14.70	14.93	1,120,023	+0.05(+0.36%)
Oct 15, 2010	14.67	14.89	14.62	14.87	2,781,857	+0.36(+2.50%)
Oct 14, 2010	14.49	14.54	14.41	14.51	1,448,673	+0.11(+0.75%)
Oct 13, 2010	14.52	14.53	14.38	14.40	2,695,371	+0.02(+0.11%)
Oct 12, 2010	14.38	14.45	14.13	14.38	3,326,252	+0.28(+1.97%)
Oct 11, 2010	13.78	14.25	13.77	14.11	2,954,988	+0.52(+3.81%)
Oct 08, 2010	13.41	13.66	13.36	13.59	4,317,675	+0.40(+3.04%)
Oct 07, 2010	13.54	13.54	13.19	13.19	3,299,850	-0.25(-1.90%)
Oct 06, 2010	13.56	13.57	13.32	13.44	3,308,168	+0.02(+0.11%)
Oct 05, 2010	13.39	13.53	13.28	13.43	3,233,005	+0.29(+2.17%)
Oct 04, 2010	13.30	13.35	13.06	13.14	2,057,123	-0.26(-1.96%)
Oct 01, 2010	13.48	13.57	13.37	13.40	2,246,813	-0.05(-0.40%)
Sep 30, 2010	13.23	13.66	13.21	13.46	5,241,425	+0.45(+3.47%)
Sep 29, 2010	12.67	13.28	12.66	13.01	4,740,292	+0.34(+2.71%)
Sep 28, 2010	12.66	12.71	12.40	12.66	2,653,374	+0.36(+2.95%)
Sep 27, 2010	12.34	12.38	12.27	12.30	828,017	-0.01(-0.06%)
Sep 24, 2010	12.14	12.33	12.10	12.31	994,772	+0.33(+2.77%)
Sep 23, 2010	12.00	12.14	11.90	11.98	1,185,575	-0.19(-1.52%)
Sep 22, 2010	12.28	12.32	12.10	12.16	1,525,370	-0.04(-0.32%)
Sep 21, 2010	12.11	12.26	12.06	12.20	985,982	+0.08(+0.70%)
Sep 20, 2010	11.97	12.16	11.95	12.11	1,465,163	+0.23(+1.95%)
Sep 17, 2010	11.91	11.98	11.79	11.88	2,380,076	-0.33(-2.72%)
Sep 15, 2010	12.15	12.26	12.10	12.22	1,726,558	-0.40(-3.18%)
Sep 14, 2010	12.64	12.72	12.51	12.62	2,477,085	+0.19(+1.55%)
Sep 13, 2010	12.26	12.45	12.25	12.42	2,060,964	+0.45(+3.74%)
Sep 10, 2010	12.21	12.21	11.91	11.98	4,000,737	-0.23(-1.90%)
Sep 09, 2010	12.45	12.45	12.17	12.21	1,861,930	-0.14(-1.13%)
Sep 08, 2010	12.36	12.49	12.30	12.35	1,317,869	+0.14(+1.14%)
Sep 07, 2010	12.25	12.31	12.16	12.21	888,734	+0.07(+0.57%)
Sep 03, 2010	12.12	12.20	12.09	12.14	1,266,463	-0.05(-0.38%)
Sep 02, 2010	11.95	12.18	11.89	12.18	1,478,061	+0.39(+3.27%)
Sep 01, 2010	11.65	11.91	11.61	11.80	1,728,309	+0.42(+3.66%)
Aug 31, 2010	11.40	11.54	11.33	11.38	2,052,783	+0.07(+0.61%)
Aug 30, 2010	11.40	11.52	11.31	11.31	1,213,173	-0.09(-0.81%)
Aug 27, 2010	11.55	11.59	11.26	11.40	2,131,740	-0.04(-0.34%)
Aug 26, 2010	11.57	11.64	11.41	11.44	859,729	-0.09(-0.80%)
Aug 25, 2010	11.44	11.58	11.37	11.54	820,837	-0.02(-0.13%)
Aug 24, 2010	11.59	11.70	11.47	11.55	1,008,762	-0.12(-1.06%)
Aug 23, 2010	11.84	11.97	11.67	11.67	1,014,938	-0.15(-1.24%)
Aug 20, 2010	11.84	11.86	11.70	11.82	1,143,485	-0.16(-1.35%)
Aug 19, 2010	12.09	12.12	11.87	11.98	1,740,820	+0.05(+0.45%)
Aug 18, 2010	11.93	12.04	11.77	11.93	919,354	-0.02(-0.19%)
Aug 17, 2010	12.00	12.10	11.91	11.95	1,486,681	+0.07(+0.58%)
Aug 16, 2010	11.75	11.98	11.74	11.88	1,166,742	+0.19(+1.65%)
Aug 13, 2010	11.78	11.84	11.64	11.69	1,422,115	-0.15(-1.24%)
Aug 12, 2010	11.76	11.88	11.71	11.84	1,503,697	-0.08(-0.65%)
Aug 11, 2010	12.25	12.27	11.84	11.91	3,628,325	-0.86(-6.71%)
Aug 10, 2010	12.47	12.90	12.44	12.77	2,903,939	+0.06(+0.49%)
Aug 09, 2010	12.66	12.73	12.62	12.71	674,040	-0.02(-0.12%)
Aug 06, 2010	12.57	12.73	12.48	12.72	1,681,695	+0.12(+0.92%)
Aug 05, 2010	12.48	12.71	12.42	12.61	1,421,722	-0.05(-0.37%)
Aug 04, 2010	12.50	12.66	12.48	12.66	1,451,097	+0.14(+1.11%)
Aug 03, 2010	12.50	12.53	12.38	12.52	1,392,285	-0.02(-0.12%)

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.