Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.30	11.30	11.10	11.17	56,785,704	-0.07(-0.61%)
Oct 28, 2010	11.19	11.26	10.98	11.24	68,775,400	+0.21(+1.93%)
Oct 27, 2010	10.90	11.24	10.70	11.03	86,398,896	+0.45(+4.24%)
Oct 25, 2010	10.56	10.67	10.50	10.58	51,244,368	+0.13(+1.28%)
Oct 22, 2010	10.64	10.65	10.32	10.45	67,915,512	-0.01(-0.13%)
Oct 21, 2010	10.74	10.81	10.31	10.46	110,908,648	-0.36(-3.36%)
Oct 20, 2010	10.89	10.97	10.79	10.82	53,233,780	-0.04(-0.39%)
Oct 19, 2010	10.99	11.05	10.81	10.86	81,333,344	-0.42(-3.71%)
Oct 18, 2010	11.17	11.34	11.15	11.28	63,715,464	+0.06(+0.50%)
Oct 15, 2010	11.54	11.54	11.20	11.23	111,990,408	-0.19(-1.69%)
Oct 14, 2010	11.31	11.55	11.28	11.42	91,548,288	+0.05(+0.40%)
Oct 13, 2010	11.42	11.46	11.32	11.38	52,004,968	+0.05(+0.46%)
Oct 12, 2010	11.37	11.38	11.14	11.32	35,179,880	-0.01(-0.06%)
Oct 11, 2010	11.47	11.49	11.23	11.33	39,049,876	-0.03(-0.23%)
Oct 08, 2010	11.36	11.38	11.06	11.36	60,687,292	+0.26(+2.33%)
Oct 07, 2010	11.59	11.61	10.89	11.10	165,207,184	-0.39(-3.42%)
Oct 06, 2010	11.75	11.84	11.46	11.49	117,718,624	-0.53(-4.41%)
Oct 05, 2010	12.01	12.08	11.68	12.02	9,821	+0.04(+0.33%)
Oct 04, 2010	12.02	12.08	11.88	11.98	57,060,472	+0.04(+0.36%)
Oct 01, 2010	11.94	12.09	11.83	11.94	64,541,060	+0.06(+0.52%)
Sep 30, 2010	11.97	11.98	11.68	11.88	81,619,352	+0.18(+1.54%)
Sep 29, 2010	11.75	11.87	11.68	11.70	234,559	+0.05(+0.39%)
Sep 28, 2010	11.77	11.79	11.60	11.65	9,616	-0.09(-0.78%)
Sep 27, 2010	11.48	11.75	11.38	11.74	107,476,936	+0.31(+2.69%)
Sep 24, 2010	11.65	11.74	11.41	11.43	340,433,632	-0.22(-1.88%)
Sep 23, 2010	11.42	11.98	11.40	11.65	327,888	+0.29(+2.53%)
Sep 22, 2010	11.54	11.55	11.28	11.37	76,724,080	-0.22(-1.87%)
Sep 21, 2010	11.76	11.82	11.45	11.58	60,805,224	-0.19(-1.59%)
Sep 20, 2010	11.63	11.84	11.48	11.77	49,633,332	+0.15(+1.30%)
Sep 17, 2010	11.62	11.64	11.46	11.62	41,998,144	+0.15(+1.31%)
Sep 15, 2010	11.20	11.52	11.14	11.47	55,353,704	-0.08(-0.68%)
Sep 14, 2010	12.04	12.05	11.53	11.55	15,269	-0.38(-3.18%)
Sep 13, 2010	11.91	12.10	11.88	11.93	48,376,828	+0.19(+1.62%)
Sep 10, 2010	11.85	11.89	11.70	11.74	29,760,850	-0.07(-0.61%)
Sep 09, 2010	11.87	11.97	11.60	11.81	422,292	-0.16(-1.31%)
Sep 08, 2010	12.13	12.14	11.93	11.96	455,433	+0.03(+0.27%)
Sep 07, 2010	12.26	12.26	11.91	11.93	55,844	-0.34(-2.77%)
Sep 03, 2010	12.11	12.31	12.02	12.27	70,965,072	+0.49(+4.14%)
Sep 02, 2010	11.80	11.81	11.49	11.78	188,065	+0.30(+2.62%)
Sep 01, 2010	11.12	11.51	11.07	11.48	37,639,320	+0.59(+5.41%)
Aug 31, 2010	10.89	10.94	10.76	10.89	190,658	+0.15(+1.37%)
Aug 30, 2010	11.01	11.05	10.74	10.75	24,216,182	-0.32(-2.87%)
Aug 27, 2010	11.06	11.11	10.77	11.06	38,394,276	+0.06(+0.57%)
Aug 26, 2010	11.00	11.21	10.82	11.00	39,970	+0.07(+0.60%)
Aug 25, 2010	10.91	10.98	10.64	10.94	40,617	-0.04(-0.36%)
Aug 24, 2010	11.02	11.14	10.96	10.98	31,835,588	-0.17(-1.50%)
Aug 23, 2010	11.36	11.39	11.14	11.14	20,879,990	-0.13(-1.13%)
Aug 20, 2010	11.30	11.32	11.09	11.27	35,042,704	-0.04(-0.35%)
Aug 19, 2010	11.43	11.52	11.28	11.31	28,832	-0.46(-3.90%)
Aug 18, 2010	11.94	11.96	11.73	11.77	57,893	-0.24(-2.02%)
Aug 17, 2010	12.10	12.14	11.98	12.01	24,584	+0.17(+1.47%)
Aug 16, 2010	11.75	11.87	11.72	11.84	19,428,700	+0.09(+0.78%)
Aug 13, 2010	11.75	11.83	11.68	11.75	17,968,754	+0.05(+0.39%)
Aug 12, 2010	11.59	11.90	11.56	11.70	29,786,654	-0.03(-0.28%)
Aug 11, 2010	11.73	12.07	11.72	11.73	41,956,560	-0.44(-3.58%)
Aug 10, 2010	12.17	12.37	12.11	12.17	305	-0.31(-2.47%)
Aug 09, 2010	12.57	12.62	12.43	12.48	17,041,664	-0.08(-0.60%)
Aug 06, 2010	12.55	12.66	12.40	12.55	28,727,926	-0.11(-0.90%)
Aug 05, 2010	12.55	12.69	12.55	12.67	25,936,296	+0.01(+0.08%)
Aug 04, 2010	12.63	12.71	12.49	12.66	11,171	+0.15(+1.23%)
Aug 03, 2010	12.20	12.61	12.13	12.50	14,417	+0.24(+1.95%)

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.