Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	10.42	10.46	10.20	10.29	9,286,883	-0.15(-1.48%)
Oct 28, 2010	10.49	10.62	10.45	10.45	8,741,720	+0.01(+0.11%)
Oct 27, 2010	10.29	10.51	10.27	10.44	15,430,087	+0.25(+2.42%)
Oct 25, 2010	10.18	10.31	10.16	10.19	9,559,845	+0.07(+0.68%)
Oct 22, 2010	10.15	10.20	10.06	10.12	6,401,845	-0.02(-0.23%)
Oct 21, 2010	10.43	10.44	10.05	10.15	15,303,591	-0.26(-2.53%)
Oct 20, 2010	10.35	10.46	10.28	10.41	9,607,840	+0.06(+0.61%)
Oct 19, 2010	10.41	10.51	10.28	10.35	11,194,696	-0.24(-2.22%)
Oct 18, 2010	10.33	10.61	10.28	10.58	10,335,883	+0.20(+1.93%)
Oct 15, 2010	10.49	10.52	10.28	10.38	9,640,350	-0.03(-0.33%)
Oct 14, 2010	10.53	10.71	10.32	10.41	11,243,146	-0.06(-0.55%)
Oct 13, 2010	10.35	10.61	10.35	10.47	13,338,846	+0.17(+1.61%)
Oct 12, 2010	10.32	10.34	10.16	10.31	8,069,738	-0.07(-0.66%)
Oct 11, 2010	10.31	10.41	10.25	10.37	8,045,220	+0.11(+1.12%)
Oct 08, 2010	10.26	10.32	10.06	10.26	7,606,607	+0.13(+1.25%)
Oct 07, 2010	10.05	10.16	9.996	10.13	191	+0.13(+1.32%)
Oct 06, 2010	10.06	10.15	9.927	10.00	10,164,539	-0.08(-0.80%)
Oct 05, 2010	9.973	10.15	9.950	10.08	9,197,426	+0.19(+1.91%)
Oct 04, 2010	10.08	10.12	9.847	9.893	7,709,253	-0.23(-2.27%)
Oct 01, 2010	10.12	10.19	10.01	10.12	9,886,234	+0.08(+0.78%)
Sep 30, 2010	10.04	10.09	9.870	10.04	24,702	+0.14(+1.41%)
Sep 29, 2010	9.749	10.04	9.738	9.904	14,332,879	+0.11(+1.17%)
Sep 28, 2010	9.663	9.835	9.635	9.790	11,958,937	+0.11(+1.13%)
Sep 27, 2010	9.640	9.807	9.583	9.681	9,773,062	+0.03(+0.36%)
Sep 24, 2010	9.669	9.732	9.606	9.646	11,846,037	+0.10(+1.08%)
Sep 23, 2010	9.543	9.663	9.503	9.543	810	-0.07(-0.78%)
Sep 22, 2010	9.755	9.887	9.595	9.618	14,198,194	-0.22(-2.22%)
Sep 21, 2010	9.870	9.939	9.767	9.835	10,943,569	-0.05(-0.52%)
Sep 20, 2010	9.749	9.939	9.726	9.887	11,932,540	+0.14(+1.47%)
Sep 17, 2010	9.744	9.939	9.721	9.744	13,673,218	-0.20(-2.02%)
Sep 15, 2010	9.910	9.967	9.762	9.944	8,958,911	-0.05(-0.46%)
Sep 14, 2010	9.973	10.04	9.830	9.990	9,870,932	+0.03(+0.35%)
Sep 13, 2010	9.818	9.973	9.744	9.956	11,278,351	+0.23(+2.36%)
Sep 10, 2010	9.686	9.893	9.686	9.726	10,927,983	+0.07(+0.77%)
Sep 09, 2010	9.755	9.801	9.612	9.652	5,446,162	-0.02(-0.24%)
Sep 08, 2010	9.692	9.818	9.612	9.675	191	-0.03(-0.30%)
Sep 07, 2010	9.635	9.813	9.520	9.704	1,400	-0.01(-0.12%)
Sep 03, 2010	9.686	9.744	9.600	9.715	9,740,331	+0.17(+1.80%)
Sep 02, 2010	9.308	9.601	9.296	9.543	348	+0.25(+2.72%)
Sep 01, 2010	9.182	9.365	9.124	9.291	14,237,882	+0.24(+2.66%)
Aug 31, 2010	9.033	9.228	8.972	9.050	105,763	-0.16(-1.74%)
Aug 30, 2010	9.228	9.348	9.187	9.210	13,237,939	-0.02(-0.25%)
Aug 27, 2010	9.142	9.262	8.883	9.233	13,612,358	+0.20(+2.22%)
Aug 26, 2010	9.136	9.285	8.918	9.033	33,550	-0.18(-1.99%)
Aug 25, 2010	9.216	9.251	9.015	9.216	132,450	-0.07(-0.74%)
Aug 24, 2010	9.279	9.348	9.193	9.285	1,837	-0.10(-1.10%)
Aug 23, 2010	9.509	9.635	9.354	9.388	12,252,791	-0.10(-1.03%)
Aug 20, 2010	9.509	9.583	9.342	9.486	14,647,846	-0.12(-1.25%)
Aug 19, 2010	9.744	9.807	9.520	9.606	1,314	-0.17(-1.70%)
Aug 18, 2010	9.640	9.864	9.537	9.772	3,487	+0.17(+1.79%)
Aug 17, 2010	9.778	9.784	9.520	9.600	1,743	-0.09(-0.95%)
Aug 16, 2010	9.658	9.738	9.583	9.692	14,349,201	+0.05(+0.57%)
Aug 13, 2010	9.637	9.826	9.637	9.637	14,868,951	-0.05(-0.47%)
Aug 12, 2010	9.792	9.820	9.660	9.683	19,521,340	-0.12(-1.23%)
Aug 11, 2010	10.12	10.12	9.769	9.803	25,588	-0.46(-4.51%)
Aug 10, 2010	10.27	10.37	10.17	10.27	349	-0.16(-1.54%)
Aug 09, 2010	10.36	10.45	10.34	10.43	8,475,109	+0.10(+0.94%)
Aug 06, 2010	10.33	10.48	10.11	10.33	14,977,109	-0.14(-1.36%)
Aug 05, 2010	10.25	10.52	10.13	10.47	19,070,094	+0.19(+1.83%)
Aug 04, 2010	10.08	10.32	10.03	10.28	1,486	+0.17(+1.70%)
Aug 03, 2010	9.832	10.15	9.763	10.11	1,923	+0.33(+3.33%)

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.