Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.30	12.38	12.19	12.30	3,222,018	+0.00(+0.00%)
Oct 28, 2010	12.50	12.61	12.18	12.30	3,853,609	-0.13(-1.08%)
Oct 27, 2010	12.39	12.45	12.30	12.43	4,323,497	-0.02(-0.13%)
Oct 25, 2010	12.46	12.64	12.34	12.45	4,419,356	+0.09(+0.70%)
Oct 22, 2010	12.38	12.47	12.29	12.36	2,997,047	+0.00(+0.00%)
Oct 21, 2010	12.22	12.49	12.18	12.36	4,816,960	+0.16(+1.30%)
Oct 20, 2010	12.21	12.29	12.06	12.20	4,916,700	+0.05(+0.39%)
Oct 19, 2010	12.31	12.45	12.15	12.15	7,327,904	-0.24(-1.91%)
Oct 18, 2010	12.18	12.48	12.14	12.39	7,225,772	+0.25(+2.02%)
Oct 15, 2010	12.18	12.22	12.05	12.15	5,641,670	+0.04(+0.33%)
Oct 14, 2010	11.98	12.24	11.90	12.11	8,045,956	+0.19(+1.59%)
Oct 13, 2010	11.80	12.11	11.77	11.92	8,158,827	+0.18(+1.55%)
Oct 12, 2010	11.71	11.78	11.54	11.73	11,068,894	+0.00(+0.00%)
Oct 11, 2010	11.90	11.91	11.63	11.73	11,650,562	-0.13(-1.13%)
Oct 08, 2010	11.87	12.74	11.72	11.87	20,999,406	-1.00(-7.74%)
Oct 07, 2010	12.75	12.87	12.67	12.87	23,795	+0.18(+1.43%)
Oct 06, 2010	12.71	12.83	12.64	12.68	4,240,286	-0.07(-0.56%)
Oct 05, 2010	12.58	12.80	12.58	12.75	160,737	+0.28(+2.28%)
Oct 04, 2010	12.80	12.86	12.43	12.47	5,757,270	-0.39(-3.01%)
Oct 01, 2010	12.86	12.91	12.59	12.86	8,376,570	+0.19(+1.48%)
Sep 30, 2010	12.66	12.72	12.21	12.67	12,564	+0.48(+3.91%)
Sep 29, 2010	12.07	12.33	12.07	12.19	9,568	+0.12(+0.98%)
Sep 28, 2010	12.16	12.16	11.97	12.07	56,853	+0.04(+0.33%)
Sep 27, 2010	12.30	12.30	11.89	12.03	7,680,746	-0.34(-2.75%)
Sep 24, 2010	12.53	12.53	12.15	12.38	5,253,095	-0.06(-0.51%)
Sep 23, 2010	12.44	12.64	12.17	12.44	4,575,548	+0.20(+1.62%)
Sep 22, 2010	12.43	12.49	12.24	12.24	7,464,941	-0.19(-1.53%)
Sep 21, 2010	12.85	12.92	12.38	12.43	11,507	-0.40(-3.14%)
Sep 20, 2010	12.65	12.87	12.42	12.83	7,109,752	+0.30(+2.40%)
Sep 17, 2010	12.53	13.47	12.40	12.53	20,285,030	-0.99(-7.31%)
Sep 15, 2010	13.36	13.53	13.33	13.52	3,181,543	+0.12(+0.88%)
Sep 14, 2010	13.56	13.61	13.37	13.40	1,258	-0.17(-1.22%)
Sep 13, 2010	13.43	13.59	13.41	13.57	3,885,216	+0.25(+1.90%)
Sep 10, 2010	13.46	13.51	13.26	13.32	4,883,030	-0.14(-1.06%)
Sep 09, 2010	13.37	13.49	13.26	13.46	164,968	+0.21(+1.61%)
Sep 08, 2010	12.92	13.36	12.92	13.24	86,765	+0.30(+2.32%)
Sep 07, 2010	12.79	13.01	12.66	12.94	84,699	+0.13(+0.99%)
Sep 03, 2010	12.68	12.90	12.68	12.82	6,863,303	+0.13(+1.06%)
Sep 02, 2010	13.21	13.24	12.56	12.68	6,773	-0.44(-3.32%)
Sep 01, 2010	13.05	13.27	13.00	13.12	4,190,023	+0.17(+1.34%)
Aug 31, 2010	12.94	13.06	12.85	12.94	71,154	-0.02(-0.18%)
Aug 30, 2010	13.10	13.13	12.94	12.97	3,374,285	+0.09(+0.74%)
Aug 27, 2010	13.10	13.12	12.78	12.87	5,233,605	-0.11(-0.85%)
Aug 26, 2010	12.98	13.04	12.79	12.98	71,231	+0.21(+1.67%)
Aug 25, 2010	12.70	12.83	12.52	12.77	6,653	-0.01(-0.06%)
Aug 24, 2010	12.91	12.94	12.69	12.78	12,259	-0.31(-2.35%)
Aug 23, 2010	13.05	13.25	12.94	13.09	6,573,362	-0.02(-0.18%)
Aug 20, 2010	12.87	13.16	12.76	13.11	4,767,706	+0.13(+0.97%)
Aug 19, 2010	12.91	13.03	12.72	12.98	7,541	-0.01(-0.06%)
Aug 18, 2010	12.77	13.03	12.69	12.99	11,501	+0.24(+1.85%)
Aug 17, 2010	13.25	13.29	12.75	12.75	20,513	-0.39(-3.00%)
Aug 16, 2010	12.76	13.22	12.75	13.15	6,755,606	+0.32(+2.46%)
Aug 13, 2010	12.83	12.92	12.54	12.83	5,647,269	+0.22(+1.75%)
Aug 12, 2010	12.35	12.72	12.35	12.61	5,265,474	+0.02(+0.19%)
Aug 11, 2010	12.57	12.63	12.36	12.59	6,120,730	-0.11(-0.87%)
Aug 10, 2010	12.72	12.72	12.54	12.70	5,034	-0.16(-1.23%)
Aug 09, 2010	13.52	13.46	12.82	12.86	14,245,226	-0.66(-4.90%)
Aug 06, 2010	13.52	13.54	13.02	13.52	7,502,749	+0.28(+2.14%)
Aug 05, 2010	13.80	13.80	13.03	13.24	12,539,155	-0.62(-4.50%)
Aug 04, 2010	14.00	14.10	13.66	13.86	278,304	-0.09(-0.68%)
Aug 03, 2010	13.91	14.00	13.84	13.95	18,615	-0.04(-0.28%)

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.