Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.97	13.28	12.97	13.18	11,984,504	+0.21(+1.59%)
Oct 28, 2010	13.04	13.11	12.71	12.98	18,325,062	-0.03(-0.23%)
Oct 27, 2010	13.02	13.04	12.86	13.01	9,469,657	-0.19(-1.45%)
Oct 25, 2010	13.25	13.28	13.13	13.20	9,030,725	-0.01(-0.07%)
Oct 22, 2010	13.51	13.54	13.16	13.21	10,800,331	-0.27(-1.97%)
Oct 21, 2010	13.74	13.74	13.38	13.47	9,132,808	-0.21(-1.54%)
Oct 20, 2010	13.68	13.81	13.65	13.68	5,954,252	+0.04(+0.32%)
Oct 19, 2010	13.62	13.70	13.54	13.64	8,840,728	-0.07(-0.50%)
Oct 18, 2010	13.53	13.74	13.51	13.71	6,027,544	+0.20(+1.45%)
Oct 15, 2010	13.60	13.63	13.25	13.51	24,543,596	-0.02(-0.15%)
Oct 14, 2010	13.61	13.68	13.48	13.53	5,063,897	-0.07(-0.54%)
Oct 13, 2010	13.54	13.67	13.48	13.61	7,609,133	+0.09(+0.65%)
Oct 12, 2010	13.60	13.61	13.47	13.52	4,962,387	-0.07(-0.51%)
Oct 11, 2010	13.62	13.64	13.53	13.59	3,978,853	-0.01(-0.11%)
Oct 08, 2010	13.60	13.66	13.47	13.60	5,156,858	+0.03(+0.22%)
Oct 07, 2010	13.63	13.67	13.54	13.57	3,764,721	-0.00(-0.04%)
Oct 06, 2010	13.71	13.76	13.52	13.58	5,821,439	-0.13(-0.97%)
Oct 05, 2010	13.67	13.81	13.64	13.71	11,742,133	+0.15(+1.12%)
Oct 04, 2010	13.48	13.58	13.43	13.56	8,433,584	+0.09(+0.66%)
Oct 01, 2010	13.47	13.50	13.32	13.47	5,119,950	+0.10(+0.78%)
Sep 30, 2010	13.37	13.52	13.29	13.36	61,087	-0.09(-0.67%)
Sep 29, 2010	13.52	13.53	13.32	13.45	6,261,828	-0.08(-0.62%)
Sep 28, 2010	13.61	13.66	13.41	13.54	9,131,157	-0.04(-0.29%)
Sep 27, 2010	13.47	13.63	13.41	13.58	6,807,550	+0.12(+0.91%)
Sep 24, 2010	13.47	13.52	13.39	13.45	10,730,689	+0.09(+0.66%)
Sep 23, 2010	13.37	13.43	13.22	13.37	808	+0.08(+0.59%)
Sep 22, 2010	13.14	13.37	13.10	13.29	8,056,441	+0.17(+1.31%)
Sep 21, 2010	13.10	13.25	13.03	13.11	10,898,977	+0.03(+0.26%)
Sep 20, 2010	13.04	13.22	13.01	13.08	11,667,674	-0.05(-0.37%)
Sep 17, 2010	13.13	13.25	13.06	13.13	9,743,363	-0.04(-0.34%)
Sep 15, 2010	13.25	13.28	13.12	13.17	9,204,893	-0.05(-0.37%)
Sep 14, 2010	13.34	13.40	13.20	13.22	8,882,184	-0.16(-1.21%)
Sep 13, 2010	13.46	13.55	13.37	13.38	9,619,278	+0.01(+0.11%)
Sep 10, 2010	13.29	13.39	13.20	13.37	5,424,777	+0.06(+0.44%)
Sep 09, 2010	13.42	13.46	13.27	13.31	7,707,795	+0.01(+0.11%)
Sep 08, 2010	13.36	13.46	13.28	13.30	10,284,027	-0.05(-0.37%)
Sep 07, 2010	13.44	13.50	13.33	13.35	1,060	-0.08(-0.58%)
Sep 03, 2010	13.44	13.53	13.30	13.42	8,856,369	+0.02(+0.18%)
Sep 02, 2010	13.36	13.53	13.22	13.40	229	-0.10(-0.72%)
Sep 01, 2010	13.25	13.54	13.22	13.50	7,833,493	+0.33(+2.54%)
Aug 31, 2010	13.14	13.24	12.98	13.16	87,906	-0.00(-0.04%)
Aug 30, 2010	13.26	13.33	13.14	13.17	5,445,382	-0.11(-0.84%)
Aug 27, 2010	13.28	13.34	12.83	13.28	8,370,487	+0.34(+2.66%)
Aug 26, 2010	12.93	13.01	12.88	12.93	206	+0.02(+0.15%)
Aug 25, 2010	12.87	12.94	12.73	12.91	13,922,454	+0.01(+0.11%)
Aug 24, 2010	12.76	13.00	12.74	12.90	1,326	+0.02(+0.19%)
Aug 23, 2010	12.90	13.03	12.83	12.88	5,627,230	+0.00(+0.04%)
Aug 20, 2010	12.85	12.91	12.76	12.87	5,875,533	-0.06(-0.49%)
Aug 19, 2010	13.04	13.08	12.81	12.93	1,326	-0.10(-0.78%)
Aug 18, 2010	13.11	13.16	12.96	13.04	8,215,557	-0.08(-0.59%)
Aug 17, 2010	13.09	13.27	13.02	13.11	8,151,925	+0.06(+0.48%)
Aug 16, 2010	12.97	13.05	12.82	13.05	7,349,378	+0.02(+0.19%)
Aug 13, 2010	13.03	13.13	12.75	13.03	10,705,219	+0.22(+1.70%)
Aug 12, 2010	12.51	12.85	12.36	12.81	12,364,492	+0.18(+1.46%)
Aug 11, 2010	12.66	12.71	12.57	12.62	15,736,144	-0.18(-1.44%)
Aug 10, 2010	12.81	12.94	12.66	12.81	11,959,718	-0.05(-0.41%)
Aug 09, 2010	13.02	13.07	12.83	12.86	10,039,256	-0.12(-0.90%)
Aug 06, 2010	12.98	13.00	12.68	12.98	13,755,161	+0.02(+0.19%)
Aug 05, 2010	13.06	13.27	12.84	12.95	19,246,906	-0.48(-3.57%)
Aug 04, 2010	13.40	13.46	13.21	13.43	9,352,636	+0.04(+0.33%)
Aug 03, 2010	13.41	13.52	13.34	13.39	9,432,899	-0.08(-0.58%)

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.