Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.50	11.50	11.29	11.36	55,835,012	-0.07(-0.61%)
Oct 28, 2010	11.38	11.45	11.17	11.43	67,623,976	+0.22(+1.93%)
Oct 27, 2010	11.09	11.43	10.88	11.22	84,952,432	+0.46(+4.24%)
Oct 25, 2010	10.74	10.85	10.68	10.76	50,386,448	+0.14(+1.29%)
Oct 22, 2010	10.82	10.83	10.50	10.62	66,778,488	-0.01(-0.13%)
Oct 21, 2010	10.92	10.99	10.49	10.64	109,051,840	-0.37(-3.36%)
Oct 20, 2010	11.07	11.15	10.98	11.01	52,342,552	-0.04(-0.39%)
Oct 19, 2010	11.17	11.24	10.99	11.05	79,971,680	-0.43(-3.71%)
Oct 18, 2010	11.36	11.53	11.34	11.48	62,648,756	+0.06(+0.50%)
Oct 15, 2010	11.73	11.73	11.39	11.42	110,115,488	-0.20(-1.69%)
Oct 14, 2010	11.51	11.75	11.48	11.62	90,015,608	+0.05(+0.40%)
Oct 13, 2010	11.62	11.65	11.52	11.57	51,134,316	+0.05(+0.46%)
Oct 12, 2010	11.57	11.58	11.33	11.52	34,590,908	-0.01(-0.06%)
Oct 11, 2010	11.66	11.68	11.42	11.52	38,396,112	-0.03(-0.23%)
Oct 08, 2010	11.55	11.58	11.25	11.55	59,671,280	+0.26(+2.33%)
Oct 07, 2010	11.79	11.81	11.08	11.29	162,441,328	-0.40(-3.42%)
Oct 06, 2010	11.95	12.04	11.66	11.69	115,747,800	-0.54(-4.41%)
Oct 05, 2010	12.22	12.29	11.88	12.23	9,657	+0.04(+0.33%)
Oct 04, 2010	12.22	12.28	12.08	12.19	56,105,180	+0.04(+0.36%)
Oct 01, 2010	12.14	12.30	12.03	12.14	63,460,528	+0.06(+0.52%)
Sep 30, 2010	12.17	12.19	11.88	12.08	80,252,904	+0.18(+1.54%)
Sep 29, 2010	11.95	12.07	11.88	11.90	230,632	+0.05(+0.39%)
Sep 28, 2010	11.98	11.99	11.80	11.85	9,455	-0.09(-0.78%)
Sep 27, 2010	11.68	11.95	11.57	11.94	105,677,584	+0.31(+2.69%)
Sep 24, 2010	11.85	11.94	11.60	11.63	334,734,176	-0.22(-1.88%)
Sep 23, 2010	11.62	12.19	11.60	11.85	322,398	+0.29(+2.54%)
Sep 22, 2010	11.74	11.75	11.47	11.56	75,439,584	-0.22(-1.87%)
Sep 21, 2010	11.96	12.03	11.64	11.78	59,787,240	-0.19(-1.59%)
Sep 20, 2010	11.83	12.04	11.68	11.97	48,802,384	+0.15(+1.30%)
Sep 17, 2010	11.82	11.84	11.65	11.82	41,295,020	+0.15(+1.31%)
Sep 15, 2010	11.39	11.71	11.33	11.66	54,426,984	-0.08(-0.68%)
Sep 14, 2010	12.25	12.26	11.73	11.74	15,014	-0.39(-3.19%)
Sep 13, 2010	12.12	12.31	12.08	12.13	47,566,916	+0.19(+1.62%)
Sep 10, 2010	12.06	12.09	11.90	11.94	29,262,602	-0.07(-0.61%)
Sep 09, 2010	12.07	12.17	11.80	12.01	415,222	-0.16(-1.31%)
Sep 08, 2010	12.34	12.34	12.14	12.17	447,808	+0.03(+0.27%)
Sep 07, 2010	12.46	12.47	12.11	12.14	54,909	-0.35(-2.78%)
Sep 03, 2010	12.31	12.52	12.23	12.48	69,776,992	+0.50(+4.14%)
Sep 02, 2010	12.00	12.01	11.69	11.99	184,917	+0.31(+2.62%)
Sep 01, 2010	11.31	11.70	11.26	11.68	37,009,168	+0.60(+5.41%)
Aug 31, 2010	11.07	11.13	10.95	11.08	187,466	+0.15(+1.37%)
Aug 30, 2010	11.20	11.24	10.92	10.93	23,810,760	-0.32(-2.87%)
Aug 27, 2010	11.25	11.30	10.95	11.25	37,751,488	+0.06(+0.57%)
Aug 26, 2010	11.19	11.40	11.00	11.19	39,301	+0.07(+0.60%)
Aug 25, 2010	11.10	11.16	10.82	11.12	39,937	-0.04(-0.36%)
Aug 24, 2010	11.21	11.33	11.15	11.16	31,302,604	-0.17(-1.50%)
Aug 23, 2010	11.55	11.59	11.33	11.33	20,530,422	-0.13(-1.13%)
Aug 20, 2010	11.50	11.51	11.28	11.46	34,456,028	-0.04(-0.35%)
Aug 19, 2010	11.63	11.71	11.48	11.50	28,349	-0.47(-3.90%)
Aug 18, 2010	12.14	12.17	11.93	11.97	56,924	-0.25(-2.02%)
Aug 17, 2010	12.30	12.35	12.18	12.22	24,172	+0.18(+1.47%)
Aug 16, 2010	11.95	12.08	11.92	12.04	19,103,428	+0.09(+0.78%)
Aug 13, 2010	11.95	12.03	11.88	11.95	17,667,926	+0.05(+0.39%)
Aug 12, 2010	11.78	12.11	11.75	11.90	29,287,972	-0.03(-0.28%)
Aug 11, 2010	11.93	12.28	11.92	11.93	41,254,132	-0.44(-3.58%)
Aug 10, 2010	12.38	12.58	12.32	12.38	300	-0.31(-2.47%)
Aug 09, 2010	12.79	12.83	12.64	12.69	16,756,357	-0.08(-0.60%)
Aug 06, 2010	12.76	12.87	12.61	12.76	28,246,970	-0.12(-0.91%)
Aug 05, 2010	12.76	12.90	12.76	12.88	25,502,078	+0.01(+0.08%)
Aug 04, 2010	12.84	12.92	12.70	12.87	10,984	+0.16(+1.23%)
Aug 03, 2010	12.41	12.82	12.33	12.71	14,176	+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.