Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	11.53	11.63	11.34	11.34	68,765,024	-0.33(-2.83%)
Oct 28, 2011	11.70	11.73	11.53	11.67	61,862,824	-0.01(-0.10%)
Oct 27, 2011	11.56	11.75	11.49	11.68	86,894,344	+0.33(+2.90%)
Oct 26, 2011	11.21	11.38	11.12	11.35	62,374,228	+0.24(+2.17%)
Oct 25, 2011	11.32	11.38	11.08	11.11	73,862,264	-0.29(-2.53%)
Oct 24, 2011	11.16	11.42	11.15	11.40	60,955,652	+0.18(+1.57%)
Oct 21, 2011	11.13	11.30	11.13	11.22	79,349,472	+0.19(+1.76%)
Oct 20, 2011	11.06	11.16	10.90	11.03	71,357,416	-0.05(-0.43%)
Oct 19, 2011	11.17	11.22	11.02	11.07	52,270,504	-0.09(-0.84%)
Oct 18, 2011	10.96	11.26	10.92	11.17	61,150,412	+0.16(+1.50%)
Oct 17, 2011	11.15	11.27	10.97	11.00	51,731,352	-0.21(-1.84%)
Oct 14, 2011	11.19	11.22	11.10	11.21	53,729,952	+0.16(+1.49%)
Oct 13, 2011	11.02	11.10	10.94	11.05	51,915,184	-0.04(-0.32%)
Oct 12, 2011	11.12	11.23	11.07	11.08	65,445,464	-0.02(-0.16%)
Oct 11, 2011	11.07	11.13	10.97	11.10	60,164,044	-0.04(-0.37%)
Oct 10, 2011	11.03	11.14	11.02	11.14	53,610,300	+0.28(+2.60%)
Oct 07, 2011	10.81	11.02	10.77	10.86	83,781,680	+0.12(+1.15%)
Oct 06, 2011	10.65	10.74	10.65	10.73	86,081,168	+0.15(+1.39%)
Oct 05, 2011	10.33	10.61	10.24	10.59	126,501,000	+0.23(+2.22%)
Oct 04, 2011	10.13	10.36	10.04	10.36	100,703,752	+0.15(+1.50%)
Oct 03, 2011	10.43	10.53	10.19	10.20	115,092,688	-0.21(-1.98%)
Sep 30, 2011	10.46	10.63	10.40	10.41	76,954,624	-0.18(-1.67%)
Sep 29, 2011	10.47	10.66	10.41	10.59	95,794,864	+0.25(+2.39%)
Sep 28, 2011	10.46	10.57	10.33	10.34	55,946,528	-0.11(-1.07%)
Sep 27, 2011	10.60	10.65	10.40	10.45	75,561,640	-0.01(-0.11%)
Sep 26, 2011	10.24	10.47	10.19	10.46	65,975,972	+0.19(+1.83%)
Sep 23, 2011	10.25	10.42	10.22	10.27	84,833,680	-0.02(-0.23%)
Sep 22, 2011	10.34	10.43	10.19	10.30	105,762,784	-0.21(-1.96%)
Sep 21, 2011	10.65	10.75	10.49	10.50	91,154,168	-0.24(-2.19%)
Sep 20, 2011	10.69	10.82	10.58	10.74	88,465,520	+0.11(+1.00%)
Sep 19, 2011	10.59	10.67	10.49	10.63	78,703,536	-0.05(-0.50%)
Sep 16, 2011	10.95	10.97	10.69	10.69	130,266,912	-0.20(-1.84%)
Sep 15, 2011	10.89	10.90	10.74	10.89	75,325,736	+0.05(+0.43%)
Sep 14, 2011	10.70	10.96	10.60	10.84	81,867,952	+0.05(+0.44%)
Sep 13, 2011	10.76	10.83	10.67	10.79	54,388,944	+0.05(+0.47%)
Sep 12, 2011	10.52	10.76	10.52	10.74	89,277,544	-0.02(-0.19%)
Sep 09, 2011	10.94	10.96	10.67	10.76	96,587,528	-0.32(-2.87%)
Sep 08, 2011	11.12	11.26	11.03	11.08	63,500,312	-0.11(-1.00%)
Sep 07, 2011	11.18	11.20	11.07	11.19	81,955,848	+0.21(+1.93%)
Sep 06, 2011	10.73	11.02	10.66	10.98	82,767,680	+0.11(+1.03%)
Sep 02, 2011	10.96	11.15	10.85	10.87	59,543,520	-0.26(-2.38%)
Sep 01, 2011	11.13	11.27	11.10	11.13	67,452,800	-0.04(-0.37%)
Aug 31, 2011	11.17	11.26	11.05	11.17	75,292,568	+0.06(+0.53%)
Aug 30, 2011	11.06	11.18	10.92	11.12	74,955,976	+0.00(+0.00%)
Aug 29, 2011	11.05	11.16	10.96	11.12	79,575,416	+0.39(+3.68%)
Aug 26, 2011	10.50	10.79	10.31	10.72	78,286,736	+0.15(+1.39%)
Aug 25, 2011	10.72	10.77	10.52	10.57	87,280,784	-0.25(-2.34%)
Aug 24, 2011	10.74	10.85	10.67	10.83	70,785,936	+0.09(+0.82%)
Aug 23, 2011	10.53	10.77	10.40	10.74	89,128,512	+0.33(+3.17%)
Aug 22, 2011	10.59	10.70	10.37	10.41	69,479,768	+0.01(+0.06%)
Aug 19, 2011	10.30	10.58	10.30	10.40	95,785,736	-0.02(-0.23%)
Aug 18, 2011	10.67	10.70	10.33	10.43	125,509,704	-0.46(-4.22%)
Aug 17, 2011	10.85	10.95	10.80	10.89	75,065,496	+0.11(+0.98%)
Aug 16, 2011	10.74	10.86	10.64	10.78	72,651,256	-0.02(-0.16%)
Aug 15, 2011	10.70	10.83	10.60	10.80	86,655,744	+0.28(+2.69%)
Aug 12, 2011	10.55	10.66	10.46	10.52	97,514,408	+0.03(+0.28%)
Aug 11, 2011	10.13	10.60	10.04	10.49	140,712,992	+0.45(+4.46%)
Aug 10, 2011	10.40	10.60	10.01	10.04	172,770,992	-0.32(-3.12%)
Aug 09, 2011	10.07	10.37	9.791	10.36	197,823,888	+0.55(+5.64%)
Aug 08, 2011	10.07	10.39	9.809	9.809	205,586,160	-0.49(-4.75%)
Aug 05, 2011	10.30	10.43	10.03	10.30	146,835,536	+0.08(+0.75%)
Aug 04, 2011	10.47	10.57	10.21	10.22	129,542,552	-0.39(-3.72%)
Aug 03, 2011	10.61	10.70	10.45	10.62	110,498,360	+0.05(+0.44%)
Aug 02, 2011	11.04	11.05	10.57	10.57	178,189,440	-0.51(-4.58%)

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.