Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.61	14.95	14.54	14.80	1,689,068	+0.28(+1.93%)
Oct 28, 2010	14.51	14.62	14.41	14.52	1,423,664	+0.09(+0.63%)
Oct 27, 2010	14.43	14.59	14.13	14.43	1,558,752	+0.42(+3.00%)
Oct 25, 2010	13.90	14.27	13.81	14.01	1,743,928	+0.27(+1.98%)
Oct 22, 2010	14.13	14.13	13.59	13.74	3,200,376	-0.38(-2.69%)
Oct 21, 2010	13.17	14.12	13.10	14.12	4,834,405	+0.77(+5.81%)
Oct 20, 2010	13.59	13.69	13.29	13.34	2,642,215	-0.21(-1.52%)
Oct 19, 2010	13.66	13.80	13.46	13.55	3,062,454	-0.52(-3.69%)
Oct 18, 2010	14.06	14.13	13.85	14.07	2,129,578	-0.01(-0.06%)
Oct 15, 2010	14.41	14.48	14.02	14.08	1,464,936	-0.22(-1.56%)
Oct 14, 2010	14.39	14.56	14.18	14.30	1,285,862	-0.16(-1.08%)
Oct 13, 2010	14.46	14.76	14.41	14.46	2,591,170	-0.03(-0.23%)
Oct 12, 2010	14.44	14.52	14.06	14.49	1,107,857	-0.06(-0.40%)
Oct 11, 2010	14.34	14.61	14.28	14.55	1,122,976	+0.26(+1.79%)
Oct 08, 2010	14.29	14.34	13.80	14.29	2,425,912	+0.26(+1.88%)
Oct 07, 2010	14.60	14.60	13.97	14.03	3,639	-0.38(-2.63%)
Oct 06, 2010	14.40	14.42	14.14	14.41	2,698,401	-0.01(-0.06%)
Oct 05, 2010	14.37	14.70	14.33	14.41	2,566,159	+0.15(+1.04%)
Oct 04, 2010	14.49	14.54	14.18	14.27	1,230,342	-0.18(-1.26%)
Oct 01, 2010	14.45	14.60	14.20	14.45	1,792,058	+0.20(+1.39%)
Sep 30, 2010	14.72	14.77	14.13	14.25	2,300,458	-0.35(-2.43%)
Sep 29, 2010	14.64	14.72	14.45	14.60	1,752,423	+0.00(+0.00%)
Sep 28, 2010	14.27	14.67	14.06	14.60	1,651,023	+0.36(+2.55%)
Sep 27, 2010	14.19	14.51	14.13	14.24	1,793,064	+0.09(+0.64%)
Sep 24, 2010	14.09	14.26	13.99	14.15	2,020,440	+0.26(+1.84%)
Sep 23, 2010	13.86	14.04	13.64	13.90	2,588,985	+0.06(+0.42%)
Sep 22, 2010	14.30	14.42	13.72	13.84	4,029,056	-0.34(-2.38%)
Sep 21, 2010	14.22	14.32	14.01	14.18	2,151,249	-0.14(-0.98%)
Sep 20, 2010	14.46	14.48	14.12	14.32	1,705,656	-0.15(-1.03%)
Sep 17, 2010	14.46	14.92	14.44	14.46	1,700,037	-0.16(-1.13%)
Sep 15, 2010	14.44	14.74	14.34	14.63	1,589,099	+0.19(+1.31%)
Sep 14, 2010	14.61	14.74	14.40	14.44	1,718,244	-0.31(-2.12%)
Sep 13, 2010	14.43	14.87	14.41	14.75	2,780,716	+0.59(+4.13%)
Sep 10, 2010	14.15	14.23	14.01	14.17	2,178,207	-0.08(-0.58%)
Sep 09, 2010	14.35	14.37	14.13	14.25	1,613,796	+0.04(+0.29%)
Sep 08, 2010	14.00	14.28	13.95	14.21	1,041,122	+0.09(+0.64%)
Sep 07, 2010	13.95	14.23	13.85	14.12	1,593,906	-0.03(-0.23%)
Sep 03, 2010	14.51	14.57	14.08	14.15	3,129,601	-0.12(-0.87%)
Sep 02, 2010	13.81	14.32	13.63	14.27	1,678	+0.76(+5.61%)
Sep 01, 2010	12.96	13.62	12.93	13.52	4,934,813	+0.94(+7.47%)
Aug 31, 2010	12.57	12.75	12.43	12.58	15,409	+0.12(+0.99%)
Aug 30, 2010	12.85	12.91	12.42	12.45	2,502,719	-0.52(-4.00%)
Aug 27, 2010	12.97	13.04	12.34	12.97	2,780,634	+0.12(+0.96%)
Aug 26, 2010	12.85	13.01	12.41	12.85	121	+0.16(+1.23%)
Aug 25, 2010	12.54	12.73	12.40	12.69	1,361,367	-0.08(-0.65%)
Aug 24, 2010	12.82	12.93	12.68	12.77	1,895,548	-0.22(-1.71%)
Aug 23, 2010	13.28	13.44	12.98	13.00	1,695,609	-0.33(-2.47%)
Aug 20, 2010	13.29	13.35	13.09	13.33	1,754,816	-0.07(-0.55%)
Aug 19, 2010	13.46	13.54	13.27	13.40	1,930,352	-0.24(-1.75%)
Aug 18, 2010	13.71	13.76	13.51	13.64	1,691,958	-0.16(-1.19%)
Aug 17, 2010	13.76	13.95	13.68	13.81	1,958,857	+0.16(+1.15%)
Aug 16, 2010	13.33	13.74	13.30	13.65	2,291,513	+0.38(+2.86%)
Aug 13, 2010	13.27	13.38	13.01	13.27	4,107,367	+0.40(+3.14%)
Aug 12, 2010	12.59	12.97	12.53	12.87	2,210,091	+0.19(+1.49%)
Aug 11, 2010	13.18	13.23	12.66	12.68	3,607,238	-0.91(-6.73%)
Aug 10, 2010	13.67	13.80	13.46	13.59	3,582,959	-0.43(-3.06%)
Aug 09, 2010	13.94	14.14	13.85	14.02	3,874,132	+0.13(+0.95%)
Aug 06, 2010	13.89	13.96	13.57	13.89	2,878,904	-0.03(-0.24%)
Aug 05, 2010	13.68	13.95	13.50	13.92	1,805,009	+0.30(+2.24%)
Aug 04, 2010	13.37	13.65	13.28	13.62	2,847,164	+0.43(+3.25%)
Aug 03, 2010	13.29	13.36	13.01	13.19	1,971,496	-0.27(-2.02%)

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.