Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.06	12.21	11.95	12.12	1,227,656	+0.03(+0.29%)
Oct 28, 2010	12.18	12.32	11.99	12.09	2,083,482	+0.01(+0.11%)
Oct 27, 2010	11.35	12.11	11.27	12.07	4,107,289	+0.64(+5.55%)
Oct 25, 2010	11.45	11.56	11.38	11.44	505,664	+0.06(+0.53%)
Oct 22, 2010	11.29	11.42	11.21	11.38	931,232	+0.12(+1.04%)
Oct 21, 2010	11.32	11.37	11.04	11.26	925,425	-0.05(-0.42%)
Oct 20, 2010	11.12	11.43	11.07	11.31	983,883	+0.27(+2.47%)
Oct 19, 2010	11.05	11.17	10.95	11.04	1,037,033	-0.18(-1.62%)
Oct 18, 2010	11.23	11.26	11.17	11.22	661,747	+0.01(+0.12%)
Oct 15, 2010	11.31	11.31	11.09	11.20	1,087,715	+0.05(+0.43%)
Oct 14, 2010	11.19	11.25	11.10	11.16	794,871	-0.08(-0.73%)
Oct 13, 2010	11.03	11.37	11.02	11.24	1,065,852	+0.24(+2.20%)
Oct 12, 2010	10.82	11.06	10.72	11.00	689,960	+0.16(+1.44%)
Oct 11, 2010	10.88	10.94	10.81	10.84	1,601,072	-0.08(-0.71%)
Oct 08, 2010	10.88	11.07	10.76	10.92	1,745,040	+0.03(+0.28%)
Oct 07, 2010	10.95	11.01	10.78	10.89	1,091,973	+0.05(+0.44%)
Oct 06, 2010	10.95	11.01	10.79	10.84	620,371	-0.14(-1.32%)
Oct 05, 2010	10.78	11.07	10.74	10.99	667,403	+0.33(+3.14%)
Oct 04, 2010	10.77	10.90	10.53	10.65	1,087,923	-0.16(-1.48%)
Oct 01, 2010	11.15	11.15	10.71	10.81	945,640	-0.17(-1.57%)
Sep 30, 2010	11.23	11.28	10.97	10.98	966,565	-0.17(-1.55%)
Sep 29, 2010	11.12	11.25	10.85	11.16	1,382,716	-0.03(-0.23%)
Sep 28, 2010	11.21	11.23	10.93	11.18	1,177,979	+0.02(+0.19%)
Sep 27, 2010	11.14	11.23	10.93	11.16	878,312	+0.02(+0.19%)
Sep 24, 2010	10.90	11.22	10.85	11.14	802,758	+0.38(+3.49%)
Sep 23, 2010	10.99	11.07	10.72	10.76	1,031,116	-0.32(-2.85%)
Sep 22, 2010	11.18	11.24	11.01	11.08	1,068,530	-0.11(-1.00%)
Sep 21, 2010	11.18	11.35	11.04	11.19	1,716,973	+0.00(+0.00%)
Sep 20, 2010	11.26	11.33	11.05	11.19	1,141,375	-0.04(-0.38%)
Sep 17, 2010	11.28	11.36	10.91	11.23	1,648,574	+0.30(+2.73%)
Sep 15, 2010	10.91	10.99	10.80	10.94	1,123,509	+0.03(+0.24%)
Sep 14, 2010	10.97	11.13	10.88	10.91	1,045,851	-0.03(-0.32%)
Sep 13, 2010	10.85	11.02	10.81	10.95	1,041,724	+0.20(+1.89%)
Sep 10, 2010	10.82	10.98	10.68	10.74	907,488	-0.07(-0.68%)
Sep 09, 2010	11.12	11.20	10.79	10.82	724,868	-0.19(-1.73%)
Sep 08, 2010	10.80	11.14	10.80	11.01	786,901	+0.26(+2.45%)
Sep 07, 2010	10.76	10.89	10.62	10.74	672,645	-0.07(-0.68%)
Sep 03, 2010	10.98	11.11	10.76	10.82	656,105	-0.01(-0.12%)
Sep 02, 2010	10.82	10.89	10.66	10.83	656,906	+0.03(+0.28%)
Sep 01, 2010	10.22	10.81	10.11	10.80	1,651,372	+0.76(+7.53%)
Aug 31, 2010	10.39	10.47	9.999	10.04	2,822,395	-0.38(-3.65%)
Aug 30, 2010	10.76	10.81	10.42	10.42	1,086,907	-0.41(-3.75%)
Aug 27, 2010	10.54	10.91	10.47	10.83	912,123	+0.42(+4.07%)
Aug 26, 2010	10.46	10.80	10.37	10.41	694,688	-0.04(-0.41%)
Aug 25, 2010	10.21	10.57	10.15	10.45	1,435,284	+0.18(+1.77%)
Aug 24, 2010	10.50	10.50	10.08	10.27	1,848,824	-0.34(-3.18%)
Aug 23, 2010	10.81	10.97	10.59	10.60	2,013,375	-0.12(-1.15%)
Aug 20, 2010	10.61	10.78	10.41	10.73	1,199,360	+0.07(+0.70%)
Aug 19, 2010	10.94	10.99	10.45	10.65	1,111,858	-0.35(-3.22%)
Aug 18, 2010	10.72	11.11	10.60	11.01	1,206,056	+0.29(+2.74%)
Aug 17, 2010	10.50	10.80	10.48	10.71	1,248,473	+0.34(+3.25%)
Aug 16, 2010	10.18	10.59	10.12	10.38	713,963	+0.12(+1.21%)
Aug 13, 2010	10.39	10.57	10.24	10.25	515,337	-0.20(-1.87%)
Aug 12, 2010	10.19	10.51	10.08	10.45	1,307,825	+0.15(+1.43%)
Aug 11, 2010	10.49	10.49	10.19	10.30	1,569,307	-0.31(-2.96%)
Aug 10, 2010	10.80	10.87	10.51	10.62	541,577	-0.33(-3.05%)
Aug 09, 2010	10.90	10.99	10.77	10.95	498,542	+0.14(+1.31%)
Aug 06, 2010	10.68	10.85	10.44	10.81	1,266,551	+0.02(+0.19%)
Aug 05, 2010	11.04	11.04	10.55	10.79	2,797,168	-0.37(-3.35%)
Aug 04, 2010	10.93	11.24	10.85	11.16	1,283,964	+0.25(+2.27%)
Aug 03, 2010	11.20	11.23	10.90	10.92	1,650,450	-0.31(-2.72%)

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.