Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.03	11.03	10.84	10.91	58,169,396	-0.07(-0.61%)
Oct 28, 2010	10.93	10.99	10.72	10.97	70,451,240	+0.21(+1.93%)
Oct 27, 2010	10.64	10.97	10.44	10.77	88,504,176	+0.44(+4.24%)
Oct 25, 2010	10.31	10.42	10.25	10.33	52,493,040	+0.13(+1.28%)
Oct 22, 2010	10.38	10.39	10.08	10.20	69,570,408	-0.01(-0.13%)
Oct 21, 2010	10.48	10.55	10.07	10.21	113,611,152	-0.35(-3.36%)
Oct 20, 2010	10.63	10.71	10.54	10.56	54,530,924	-0.04(-0.39%)
Oct 19, 2010	10.72	10.79	10.55	10.61	83,315,192	-0.41(-3.71%)
Oct 18, 2010	10.91	11.07	10.88	11.02	65,268,016	+0.05(+0.50%)
Oct 15, 2010	11.26	11.26	10.93	10.96	114,719,272	-0.19(-1.69%)
Oct 14, 2010	11.04	11.28	11.02	11.15	93,779,040	+0.04(+0.40%)
Oct 13, 2010	11.15	11.18	11.05	11.10	53,272,172	+0.05(+0.46%)
Oct 12, 2010	11.10	11.11	10.87	11.05	36,037,108	-0.01(-0.06%)
Oct 11, 2010	11.19	11.21	10.96	11.06	40,001,400	-0.03(-0.23%)
Oct 08, 2010	11.09	11.11	10.79	11.09	62,166,060	+0.25(+2.33%)
Oct 07, 2010	11.32	11.34	10.63	10.83	169,232,784	-0.38(-3.42%)
Oct 06, 2010	11.47	11.56	11.19	11.22	120,587,064	-0.52(-4.41%)
Oct 05, 2010	11.73	11.80	11.41	11.73	10,060	+0.04(+0.33%)
Oct 04, 2010	11.73	11.79	11.59	11.70	58,450,864	+0.04(+0.36%)
Oct 01, 2010	11.65	11.80	11.55	11.65	66,113,728	+0.06(+0.52%)
Sep 30, 2010	11.68	11.70	11.40	11.59	83,608,168	+0.18(+1.54%)
Sep 29, 2010	11.47	11.59	11.40	11.42	240,274	+0.04(+0.39%)
Sep 28, 2010	11.49	11.51	11.33	11.37	9,851	-0.09(-0.78%)
Sep 27, 2010	11.21	11.47	11.11	11.46	110,095,824	+0.30(+2.69%)
Sep 24, 2010	11.38	11.46	11.14	11.16	348,728,992	-0.21(-1.88%)
Sep 23, 2010	11.15	11.70	11.13	11.38	335,877	+0.28(+2.54%)
Sep 22, 2010	11.27	11.28	11.01	11.10	78,593,616	-0.21(-1.87%)
Sep 21, 2010	11.48	11.54	11.18	11.31	62,286,864	-0.18(-1.59%)
Sep 20, 2010	11.35	11.56	11.21	11.49	50,842,748	+0.15(+1.30%)
Sep 17, 2010	11.34	11.36	11.18	11.34	43,021,512	+0.15(+1.31%)
Sep 15, 2010	10.94	11.24	10.87	11.19	56,702,504	-0.08(-0.68%)
Sep 14, 2010	11.76	11.76	11.26	11.27	15,641	-0.37(-3.19%)
Sep 13, 2010	11.63	11.81	11.60	11.64	49,555,624	+0.19(+1.62%)
Sep 10, 2010	11.57	11.60	11.42	11.46	30,486,032	-0.07(-0.61%)
Sep 09, 2010	11.58	11.68	11.33	11.53	432,582	-0.15(-1.31%)
Sep 08, 2010	11.84	11.85	11.65	11.68	466,531	+0.03(+0.27%)
Sep 07, 2010	11.96	11.97	11.63	11.65	57,205	-0.33(-2.78%)
Sep 03, 2010	11.82	12.02	11.74	11.98	72,694,272	+0.48(+4.14%)
Sep 02, 2010	11.52	11.53	11.22	11.50	192,648	+0.29(+2.62%)
Sep 01, 2010	10.86	11.23	10.81	11.21	38,556,472	+0.58(+5.41%)
Aug 31, 2010	10.63	10.68	10.51	10.63	195,304	+0.14(+1.37%)
Aug 30, 2010	10.75	10.79	10.48	10.49	24,806,256	-0.31(-2.87%)
Aug 27, 2010	10.80	10.85	10.51	10.80	39,329,828	+0.06(+0.57%)
Aug 26, 2010	10.74	10.94	10.56	10.74	40,944	+0.06(+0.60%)
Aug 25, 2010	10.65	10.71	10.38	10.68	41,607	-0.04(-0.36%)
Aug 24, 2010	10.76	10.87	10.70	10.71	32,611,324	-0.16(-1.50%)
Aug 23, 2010	11.09	11.12	10.88	10.88	21,388,770	-0.12(-1.13%)
Aug 20, 2010	11.03	11.05	10.82	11.00	35,896,588	-0.04(-0.35%)
Aug 19, 2010	11.16	11.24	11.02	11.04	29,534	-0.45(-3.90%)
Aug 18, 2010	11.65	11.68	11.45	11.49	59,304	-0.24(-2.02%)
Aug 17, 2010	11.81	11.86	11.69	11.72	25,183	+0.17(+1.47%)
Aug 16, 2010	11.47	11.59	11.44	11.56	19,902,118	+0.09(+0.78%)
Aug 13, 2010	11.47	11.55	11.41	11.47	18,406,598	+0.04(+0.39%)
Aug 12, 2010	11.31	11.62	11.28	11.42	30,512,464	-0.03(-0.28%)
Aug 11, 2010	11.45	11.79	11.44	11.45	42,978,912	-0.43(-3.58%)
Aug 10, 2010	11.88	12.07	11.82	11.88	312	-0.30(-2.47%)
Aug 09, 2010	12.27	12.32	12.13	12.18	17,456,918	-0.07(-0.60%)
Aug 06, 2010	12.25	12.35	12.10	12.25	29,427,938	-0.11(-0.91%)
Aug 05, 2010	12.25	12.39	12.25	12.36	26,568,284	+0.01(+0.08%)
Aug 04, 2010	12.33	12.41	12.19	12.35	11,443	+0.15(+1.23%)
Aug 03, 2010	11.91	12.31	11.84	12.20	14,769	+0.23(+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.