Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.78	11.78	11.57	11.65	54,469,936	-0.07(-0.61%)
Oct 28, 2010	11.67	11.74	11.45	11.72	65,970,680	+0.22(+1.93%)
Oct 27, 2010	11.37	11.72	11.15	11.50	82,875,480	+0.47(+4.24%)
Oct 25, 2010	11.01	11.13	10.95	11.03	49,154,584	+0.14(+1.29%)
Oct 22, 2010	11.09	11.10	10.76	10.89	65,145,864	-0.01(-0.13%)
Oct 21, 2010	11.19	11.27	10.75	10.90	106,385,704	-0.38(-3.36%)
Oct 20, 2010	11.35	11.43	11.25	11.28	51,062,864	-0.04(-0.39%)
Oct 19, 2010	11.45	11.52	11.27	11.33	78,016,504	-0.44(-3.71%)
Oct 18, 2010	11.65	11.82	11.62	11.76	61,117,096	+0.06(+0.50%)
Oct 15, 2010	12.03	12.03	11.67	11.71	107,423,352	-0.20(-1.69%)
Oct 14, 2010	11.79	12.04	11.76	11.91	87,814,872	+0.05(+0.40%)
Oct 13, 2010	11.91	11.94	11.80	11.86	49,884,164	+0.05(+0.46%)
Oct 12, 2010	11.86	11.87	11.61	11.80	33,745,216	-0.01(-0.06%)
Oct 11, 2010	11.95	11.98	11.71	11.81	37,457,388	-0.03(-0.23%)
Oct 08, 2010	11.84	11.87	11.53	11.84	58,212,416	+0.27(+2.33%)
Oct 07, 2010	12.08	12.10	11.35	11.57	158,469,904	-0.41(-3.42%)
Oct 06, 2010	12.24	12.34	11.95	11.98	112,917,960	-0.55(-4.41%)
Oct 05, 2010	12.52	12.60	12.18	12.53	9,421	+0.04(+0.33%)
Oct 04, 2010	12.53	12.59	12.38	12.49	54,733,500	+0.04(+0.36%)
Oct 01, 2010	12.45	12.60	12.33	12.45	61,909,024	+0.06(+0.52%)
Sep 30, 2010	12.48	12.49	12.18	12.38	78,290,856	+0.19(+1.54%)
Sep 29, 2010	12.25	12.38	12.18	12.19	224,993	+0.05(+0.39%)
Sep 28, 2010	12.28	12.29	12.10	12.15	9,224	-0.10(-0.78%)
Sep 27, 2010	11.97	12.25	11.86	12.24	103,093,944	+0.32(+2.69%)
Sep 24, 2010	12.15	12.24	11.89	11.92	326,550,496	-0.23(-1.88%)
Sep 23, 2010	11.91	12.49	11.89	12.15	314,516	+0.30(+2.54%)
Sep 22, 2010	12.03	12.04	11.76	11.85	73,595,208	-0.23(-1.87%)
Sep 21, 2010	12.26	12.33	11.93	12.07	58,325,540	-0.19(-1.59%)
Sep 20, 2010	12.13	12.34	11.97	12.27	47,609,244	+0.16(+1.30%)
Sep 17, 2010	12.11	12.14	11.94	12.11	40,285,424	+0.16(+1.31%)
Sep 15, 2010	11.68	12.01	11.61	11.95	53,096,332	-0.08(-0.68%)
Sep 14, 2010	12.56	12.56	12.02	12.04	14,647	-0.40(-3.19%)
Sep 13, 2010	12.42	12.61	12.38	12.43	46,403,980	+0.20(+1.62%)
Sep 10, 2010	12.36	12.39	12.20	12.23	28,547,180	-0.08(-0.61%)
Sep 09, 2010	12.37	12.48	12.10	12.31	405,070	-0.16(-1.31%)
Sep 08, 2010	12.65	12.65	12.44	12.47	436,860	+0.03(+0.27%)
Sep 07, 2010	12.78	12.78	12.42	12.44	53,567	-0.36(-2.78%)
Sep 03, 2010	12.62	12.84	12.54	12.79	68,071,056	+0.51(+4.14%)
Sep 02, 2010	12.30	12.31	11.98	12.29	180,396	+0.31(+2.62%)
Sep 01, 2010	11.59	12.00	11.54	11.97	36,104,356	+0.61(+5.41%)
Aug 31, 2010	11.35	11.41	11.22	11.36	182,883	+0.15(+1.37%)
Aug 30, 2010	11.48	11.52	11.20	11.20	23,228,626	-0.33(-2.87%)
Aug 27, 2010	11.53	11.58	11.23	11.53	36,828,524	+0.06(+0.56%)
Aug 26, 2010	11.47	11.68	11.28	11.47	38,340	+0.07(+0.60%)
Aug 25, 2010	11.38	11.44	11.09	11.40	38,961	-0.04(-0.36%)
Aug 24, 2010	11.49	11.61	11.43	11.44	30,537,306	-0.17(-1.50%)
Aug 23, 2010	11.84	11.88	11.62	11.62	20,028,486	-0.13(-1.13%)
Aug 20, 2010	11.78	11.80	11.56	11.75	33,613,636	-0.04(-0.35%)
Aug 19, 2010	11.92	12.01	11.76	11.79	27,656	-0.48(-3.90%)
Aug 18, 2010	12.44	12.47	12.23	12.27	55,532	-0.25(-2.02%)
Aug 17, 2010	12.61	12.66	12.49	12.52	23,581	+0.18(+1.47%)
Aug 16, 2010	12.25	12.38	12.22	12.34	18,636,382	+0.10(+0.78%)
Aug 13, 2010	12.24	12.33	12.18	12.24	17,235,974	+0.05(+0.39%)
Aug 12, 2010	12.08	12.41	12.05	12.20	28,571,930	-0.03(-0.28%)
Aug 11, 2010	12.23	12.59	12.21	12.23	40,245,536	-0.45(-3.58%)
Aug 10, 2010	12.69	12.89	12.62	12.69	292	-0.32(-2.47%)
Aug 09, 2010	13.11	13.16	12.96	13.01	16,346,692	-0.08(-0.60%)
Aug 06, 2010	13.08	13.19	12.92	13.08	27,556,378	-0.12(-0.91%)
Aug 05, 2010	13.08	13.23	13.08	13.20	24,878,594	+0.01(+0.08%)
Aug 04, 2010	13.16	13.25	13.02	13.19	10,715	+0.16(+1.23%)
Aug 03, 2010	12.72	13.15	12.64	13.03	13,829	+0.25(+1.95%)

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.