Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.08	15.32	15.06	15.18	7,747,734	+0.06(+0.41%)
Oct 28, 2010	15.27	15.30	15.01	15.11	8,488,532	+0.03(+0.18%)
Oct 27, 2010	15.17	15.20	14.91	15.09	9,692,963	-0.39(-2.49%)
Oct 25, 2010	15.56	15.79	15.45	15.47	8,008,402	+0.07(+0.47%)
Oct 22, 2010	15.60	15.60	15.32	15.40	5,847,211	-0.08(-0.52%)
Oct 21, 2010	15.80	15.87	15.22	15.48	10,257,656	-0.21(-1.31%)
Oct 20, 2010	15.45	15.78	15.39	15.69	13,375,315	+0.34(+2.22%)
Oct 19, 2010	15.44	15.54	15.17	15.35	10,871,538	-0.33(-2.12%)
Oct 18, 2010	15.79	15.79	15.58	15.68	7,902,847	-0.04(-0.29%)
Oct 15, 2010	15.92	15.98	15.60	15.72	11,144,304	+0.01(+0.06%)
Oct 14, 2010	15.97	16.01	15.61	15.71	10,155,315	-0.30(-1.85%)
Oct 13, 2010	16.14	16.32	15.96	16.01	12,461,737	-0.04(-0.22%)
Oct 12, 2010	15.65	16.07	15.45	16.05	10,086,193	+0.35(+2.23%)
Oct 11, 2010	15.63	15.75	15.37	15.70	6,812,562	+0.25(+1.63%)
Oct 08, 2010	15.45	15.81	15.11	15.45	12,760,519	+0.22(+1.47%)
Oct 07, 2010	15.41	15.45	15.02	15.22	8,583,801	-0.11(-0.70%)
Oct 06, 2010	14.93	15.35	14.87	15.33	16,984,168	+0.39(+2.64%)
Oct 05, 2010	14.86	15.62	14.82	14.93	25,338,086	+0.24(+1.65%)
Oct 04, 2010	14.63	14.69	14.32	14.69	14,456,688	+0.01(+0.06%)
Oct 01, 2010	14.68	14.69	14.24	14.68	11,680,158	+0.46(+3.26%)
Sep 30, 2010	14.21	14.55	14.07	14.22	35,997	+0.04(+0.27%)
Sep 29, 2010	14.27	14.29	14.00	14.18	7,434,649	-0.19(-1.31%)
Sep 28, 2010	14.31	14.46	13.93	14.37	9,657,548	+0.12(+0.82%)
Sep 27, 2010	14.46	14.46	14.14	14.25	10,072,818	-0.24(-1.67%)
Sep 24, 2010	14.02	14.52	13.99	14.50	12,652,842	+0.68(+4.93%)
Sep 23, 2010	13.81	14.14	13.41	13.81	549	+0.14(+1.05%)
Sep 22, 2010	13.93	14.04	13.57	13.67	14,962,407	-0.32(-2.31%)
Sep 21, 2010	14.13	14.15	13.80	13.99	10,714,097	-0.09(-0.64%)
Sep 20, 2010	13.60	14.14	13.53	14.08	7,798,063	+0.53(+3.90%)
Sep 17, 2010	13.55	13.79	13.27	13.55	17,098,574	-0.42(-3.01%)
Sep 15, 2010	13.94	13.98	13.68	13.98	10,998,622	-0.12(-0.83%)
Sep 14, 2010	14.07	14.20	13.81	14.09	7,080,454	-0.01(-0.06%)
Sep 13, 2010	14.07	14.22	13.87	14.10	9,120,812	+0.21(+1.48%)
Sep 10, 2010	13.53	13.98	13.47	13.89	10,256,655	+0.40(+2.99%)
Sep 09, 2010	13.55	13.69	13.47	13.49	8,041,633	+0.13(+0.94%)
Sep 08, 2010	13.18	13.46	13.14	13.37	9,615,785	+0.20(+1.50%)
Sep 07, 2010	13.47	13.55	13.09	13.17	811	-0.44(-3.22%)
Sep 03, 2010	13.60	13.75	13.43	13.61	7,950,781	+0.25(+1.87%)
Sep 02, 2010	13.08	13.42	13.08	13.36	404	+0.32(+2.47%)
Sep 01, 2010	12.56	13.25	12.56	13.03	14,591,336	+0.71(+5.72%)
Aug 31, 2010	12.31	12.41	12.03	12.33	58,457	+0.09(+0.73%)
Aug 30, 2010	12.39	12.56	12.23	12.24	9,173,247	-0.20(-1.58%)
Aug 27, 2010	12.44	12.51	11.76	12.44	14,477,118	+0.16(+1.31%)
Aug 26, 2010	12.19	12.36	11.99	12.28	559	+0.15(+1.25%)
Aug 25, 2010	11.67	12.17	11.62	12.12	13,979,009	+0.29(+2.42%)
Aug 24, 2010	11.72	11.97	11.65	11.84	1,351	-0.15(-1.27%)
Aug 23, 2010	12.12	12.29	11.84	11.99	12,114,812	-0.17(-1.40%)
Aug 20, 2010	12.14	12.23	11.91	12.16	8,079,986	-0.13(-1.09%)
Aug 19, 2010	12.60	12.68	12.19	12.29	1,015	-0.39(-3.10%)
Aug 18, 2010	12.65	12.86	12.44	12.69	14,723,299	+0.05(+0.42%)
Aug 17, 2010	12.78	12.98	12.63	12.63	9,671,934	+0.01(+0.07%)
Aug 16, 2010	12.34	12.64	12.23	12.62	7,870,947	+0.16(+1.29%)
Aug 13, 2010	12.46	12.67	12.40	12.46	12,699,086	-0.20(-1.55%)
Aug 12, 2010	12.68	12.79	12.57	12.66	12,632,322	-0.27(-2.07%)
Aug 11, 2010	13.41	13.42	12.85	12.93	923	-0.82(-5.98%)
Aug 10, 2010	13.71	13.95	13.58	13.75	1,343	-0.14(-1.03%)
Aug 09, 2010	13.84	13.95	13.70	13.89	6,390,397	+0.17(+1.24%)
Aug 06, 2010	13.72	13.83	13.42	13.72	9,416,516	-0.15(-1.09%)
Aug 05, 2010	13.84	14.08	13.79	13.87	9,155,066	-0.10(-0.70%)
Aug 04, 2010	13.87	14.01	13.64	13.97	23,343,724	+0.56(+4.20%)
Aug 03, 2010	13.62	13.66	13.14	13.41	4,141	-0.26(-1.90%)

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.