Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.96	13.11	12.83	12.83	20,611,474	-0.15(-1.14%)
Oct 28, 2010	13.07	13.16	12.85	12.98	15,029,345	+0.04(+0.33%)
Oct 27, 2010	12.85	13.04	12.77	12.94	11,856,859	-0.20(-1.50%)
Oct 25, 2010	13.16	13.29	13.07	13.14	9,365,967	+0.08(+0.59%)
Oct 22, 2010	13.05	13.10	12.96	13.06	7,973,964	+0.05(+0.38%)
Oct 21, 2010	13.10	13.14	12.81	13.01	11,529,071	-0.01(-0.05%)
Oct 20, 2010	12.86	13.13	12.82	13.02	12,443,981	+0.18(+1.37%)
Oct 19, 2010	13.02	13.04	12.70	12.84	16,511,119	-0.40(-3.02%)
Oct 18, 2010	13.16	13.25	13.04	13.24	12,904,137	+0.06(+0.43%)
Oct 15, 2010	13.02	13.22	12.98	13.18	15,403,835	+0.27(+2.12%)
Oct 14, 2010	13.07	13.16	12.83	12.91	11,992,416	-0.22(-1.66%)
Oct 13, 2010	13.03	13.31	13.02	13.13	14,572,922	+0.18(+1.35%)
Oct 12, 2010	12.84	13.02	12.75	12.95	10,589,371	+0.10(+0.76%)
Oct 11, 2010	13.00	13.01	12.81	12.85	10,428,508	-0.04(-0.33%)
Oct 08, 2010	12.90	12.94	12.74	12.90	12,661,719	+0.11(+0.82%)
Oct 07, 2010	12.93	12.93	12.52	12.79	19,836,458	-0.10(-0.76%)
Oct 06, 2010	12.95	13.11	12.69	12.89	16,139,620	-0.10(-0.80%)
Oct 05, 2010	12.76	13.04	12.71	12.99	32,488	+0.41(+3.29%)
Oct 04, 2010	12.77	12.85	12.45	12.58	14,122,048	-0.22(-1.70%)
Oct 01, 2010	12.80	12.99	12.66	12.80	13,294,320	-0.04(-0.29%)
Sep 30, 2010	13.01	13.09	12.71	12.84	64,310	-0.07(-0.53%)
Sep 29, 2010	12.87	13.18	12.83	12.90	50,368	+0.08(+0.60%)
Sep 28, 2010	12.48	12.85	12.40	12.83	30,799	+0.36(+2.87%)
Sep 27, 2010	12.45	12.61	12.34	12.47	13,558,384	+0.01(+0.06%)
Sep 24, 2010	12.43	12.52	12.36	12.46	14,857,829	+0.25(+2.01%)
Sep 23, 2010	12.22	12.52	11.90	12.22	23,737,938	+0.17(+1.40%)
Sep 22, 2010	12.13	12.22	11.96	12.05	26,089,366	-0.32(-2.56%)
Sep 21, 2010	12.44	12.62	12.27	12.36	26,737,330	+0.00(+0.00%)
Sep 20, 2010	11.96	12.39	11.94	12.36	18,023,230	+0.43(+3.59%)
Sep 17, 2010	11.94	12.12	11.86	11.94	18,786,416	-0.10(-0.82%)
Sep 15, 2010	12.30	12.36	11.90	12.03	28,612,908	-0.33(-2.67%)
Sep 14, 2010	11.96	12.56	11.96	12.36	99,909	+0.56(+4.76%)
Sep 13, 2010	11.39	11.81	11.37	11.80	32,071,372	+0.51(+4.54%)
Sep 10, 2010	11.51	11.53	11.20	11.29	19,368,492	-0.15(-1.35%)
Sep 09, 2010	11.89	11.93	11.44	11.44	1,139	-0.28(-2.40%)
Sep 08, 2010	11.84	11.86	11.68	11.72	4,877	-0.11(-0.89%)
Sep 07, 2010	11.75	11.89	11.73	11.83	5,085	+0.03(+0.24%)
Sep 03, 2010	11.75	11.83	11.56	11.80	18,902,998	+0.25(+2.19%)
Sep 02, 2010	11.42	11.69	11.39	11.55	1,713	+0.09(+0.80%)
Sep 01, 2010	11.25	11.58	11.13	11.46	19,902,112	+0.45(+4.09%)
Aug 31, 2010	10.96	11.27	10.95	11.01	61,042	-0.23(-2.04%)
Aug 30, 2010	11.23	11.40	11.19	11.24	20,013,574	+0.02(+0.16%)
Aug 27, 2010	11.22	11.27	10.85	11.22	20,890,150	+0.12(+1.08%)
Aug 26, 2010	11.42	11.49	10.99	11.10	26,364,116	-0.22(-1.98%)
Aug 25, 2010	11.11	11.41	10.95	11.32	571	+0.32(+2.93%)
Aug 24, 2010	11.03	11.14	10.83	11.00	45,153	-0.15(-1.38%)
Aug 23, 2010	11.36	11.38	11.13	11.16	22,115,786	-0.11(-0.99%)
Aug 20, 2010	11.05	11.28	10.92	11.27	29,214,392	+0.05(+0.44%)
Aug 19, 2010	11.65	11.65	11.19	11.22	62,519	-0.48(-4.13%)
Aug 18, 2010	11.62	11.84	11.62	11.70	23,239	+0.10(+0.91%)
Aug 17, 2010	11.71	11.77	11.58	11.60	33,166,630	+0.01(+0.12%)
Aug 16, 2010	11.73	11.73	11.47	11.58	33,163,818	-0.22(-1.90%)
Aug 13, 2010	11.81	12.23	11.78	11.81	32,749,118	-0.44(-3.60%)
Aug 12, 2010	12.39	12.40	12.13	12.25	25,234,364	-0.38(-3.05%)
Aug 11, 2010	12.68	12.76	12.55	12.63	12,214	-0.44(-3.37%)
Aug 10, 2010	13.11	13.13	12.82	13.07	1,285	-0.18(-1.37%)
Aug 09, 2010	13.26	13.33	13.10	13.26	15,296,076	+0.10(+0.74%)
Aug 06, 2010	13.16	13.39	12.93	13.16	27,851,460	-0.29(-2.19%)
Aug 05, 2010	13.40	13.49	13.28	13.45	16,650,703	-0.01(-0.10%)
Aug 04, 2010	13.38	13.52	13.30	13.47	48,764	+0.14(+1.05%)
Aug 03, 2010	13.51	13.57	13.14	13.33	1,388	-0.08(-0.57%)

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.