Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.27	15.62	15.14	15.34	53,521	-0.02(-0.12%)
Oct 28, 2010	15.38	15.50	15.14	15.36	68,362	+0.16(+1.06%)
Oct 27, 2010	15.59	15.63	14.98	15.19	122,749	-0.62(-3.91%)
Oct 25, 2010	16.23	16.46	15.75	15.81	125,469	-0.32(-2.00%)
Oct 22, 2010	15.88	16.15	15.87	16.14	81,595	+0.27(+1.70%)
Oct 21, 2010	15.91	16.16	15.50	15.87	122,769	+0.00(+0.00%)
Oct 20, 2010	15.46	15.93	15.43	15.87	85,931	+0.53(+3.45%)
Oct 19, 2010	15.52	15.80	15.20	15.34	95,851	-0.45(-2.84%)
Oct 18, 2010	15.63	15.88	15.53	15.79	69,264	+0.15(+0.98%)
Oct 15, 2010	15.93	15.95	15.52	15.63	124,668	-0.05(-0.34%)
Oct 14, 2010	15.86	16.01	15.58	15.69	82,491	-0.13(-0.85%)
Oct 13, 2010	15.49	15.93	15.35	15.82	89,825	+0.43(+2.80%)
Oct 12, 2010	15.40	15.53	15.19	15.39	75,317	-0.10(-0.64%)
Oct 11, 2010	15.70	15.86	15.48	15.49	66,899	-0.23(-1.48%)
Oct 08, 2010	15.72	15.82	15.37	15.72	78,511	+0.30(+1.92%)
Oct 07, 2010	15.38	15.67	15.17	15.43	621	+0.21(+1.36%)
Oct 06, 2010	15.42	15.52	15.09	15.22	123,006	-0.25(-1.62%)
Oct 05, 2010	14.61	15.53	14.57	15.47	224,538	+1.00(+6.88%)
Oct 04, 2010	14.44	14.56	14.25	14.48	104,943	-0.04(-0.25%)
Oct 01, 2010	14.51	14.65	14.32	14.51	87,150	+0.05(+0.37%)
Sep 30, 2010	14.56	14.63	14.23	14.46	1,039	+0.07(+0.50%)
Sep 29, 2010	14.43	14.73	14.33	14.39	135,171	-0.14(-0.99%)
Sep 28, 2010	14.73	14.78	14.18	14.53	293	-0.13(-0.86%)
Sep 27, 2010	14.70	14.83	14.50	14.66	58,788	+0.00(+0.00%)
Sep 24, 2010	14.22	14.66	14.17	14.66	102,233	+0.69(+4.95%)
Sep 23, 2010	14.24	14.45	13.86	13.97	1,214	-0.50(-3.47%)
Sep 22, 2010	14.55	14.77	14.38	14.47	92,933	-0.06(-0.43%)
Sep 21, 2010	14.90	15.06	14.53	14.53	149,604	-0.42(-2.82%)
Sep 20, 2010	14.39	15.01	14.21	14.95	114,101	+0.58(+4.06%)
Sep 17, 2010	14.37	14.66	14.06	14.37	157,625	-0.08(-0.56%)
Sep 15, 2010	14.27	14.53	14.03	14.45	62,827	+0.10(+0.69%)
Sep 14, 2010	14.66	14.66	14.31	14.35	105,471	-0.31(-2.14%)
Sep 13, 2010	14.26	14.74	14.26	14.66	114,925	+0.52(+3.68%)
Sep 10, 2010	14.12	14.31	13.99	14.14	66,633	+0.13(+0.90%)
Sep 09, 2010	14.14	14.16	13.73	14.02	56,782	+0.07(+0.51%)
Sep 08, 2010	13.88	14.14	13.79	13.95	118,054	+0.13(+0.91%)
Sep 07, 2010	14.41	14.48	13.79	13.82	988	-0.64(-4.40%)
Sep 03, 2010	14.25	14.51	14.16	14.46	109,066	+0.37(+2.61%)
Sep 02, 2010	13.90	14.14	13.73	14.09	491	+0.19(+1.35%)
Sep 01, 2010	13.48	13.92	13.32	13.90	171,472	+0.57(+4.27%)
Aug 31, 2010	13.36	13.49	13.03	13.33	445	+0.06(+0.44%)
Aug 30, 2010	13.59	13.65	13.26	13.27	194,112	-0.42(-3.08%)
Aug 27, 2010	13.38	13.75	13.28	13.70	365,716	+0.40(+3.04%)
Aug 26, 2010	13.71	13.77	13.23	13.29	692	-0.31(-2.31%)
Aug 25, 2010	13.82	13.84	13.49	13.61	685	-0.34(-2.44%)
Aug 24, 2010	13.61	14.03	13.51	13.95	2,798	+0.05(+0.39%)
Aug 23, 2010	14.18	14.47	13.82	13.89	214,178	-0.25(-1.77%)
Aug 20, 2010	13.52	14.18	13.49	14.14	253,054	+0.53(+3.87%)
Aug 19, 2010	14.09	14.10	13.59	13.62	2,405	-0.52(-3.66%)
Aug 18, 2010	13.52	14.24	13.46	14.13	10,901	+0.64(+4.77%)
Aug 17, 2010	13.46	13.65	13.33	13.49	1,660	+0.09(+0.67%)
Aug 16, 2010	13.21	13.54	13.21	13.40	145,299	+0.10(+0.74%)
Aug 13, 2010	13.30	13.64	13.27	13.30	163,948	-0.31(-2.29%)
Aug 12, 2010	13.27	13.68	13.26	13.62	296,582	+0.11(+0.79%)
Aug 11, 2010	13.47	13.58	13.21	13.51	3,014	-0.65(-4.60%)
Aug 10, 2010	14.22	14.28	14.16	14.16	133,571	-0.29(-1.98%)
Aug 09, 2010	14.54	14.54	14.22	14.45	91,645	+0.01(+0.06%)
Aug 06, 2010	14.44	14.49	13.94	14.44	169,454	+0.09(+0.62%)
Aug 05, 2010	14.88	14.88	14.30	14.35	113,956	-0.62(-4.12%)
Aug 04, 2010	14.11	15.13	14.06	14.97	297,579	+0.83(+5.87%)
Aug 03, 2010	14.42	14.52	14.12	14.13	83,226	-0.32(-2.22%)

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.