Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.01	13.09	12.71	12.84	64,309	-0.07(-0.53%)
Sep 29, 2010	12.87	13.18	12.83	12.90	50,367	+0.08(+0.60%)
Sep 28, 2010	12.48	12.85	12.40	12.83	30,798	+0.36(+2.87%)
Sep 27, 2010	12.45	12.61	12.34	12.47	13,558,150	+0.01(+0.06%)
Sep 24, 2010	12.43	12.52	12.36	12.46	14,857,573	+0.25(+2.01%)
Sep 23, 2010	12.22	12.52	11.90	12.22	23,737,528	+0.17(+1.40%)
Sep 22, 2010	12.13	12.22	11.96	12.05	26,088,916	-0.32(-2.56%)
Sep 21, 2010	12.44	12.62	12.27	12.36	26,736,868	+0.00(+0.00%)
Sep 20, 2010	11.96	12.39	11.94	12.36	18,022,920	+0.43(+3.59%)
Sep 17, 2010	11.94	12.12	11.87	11.94	18,786,092	-0.10(-0.82%)
Sep 15, 2010	12.30	12.36	11.90	12.03	28,612,416	-0.33(-2.67%)
Sep 14, 2010	11.96	12.56	11.96	12.36	99,908	+0.56(+4.76%)
Sep 13, 2010	11.39	11.81	11.37	11.80	32,070,820	+0.51(+4.54%)
Sep 10, 2010	11.51	11.53	11.20	11.29	19,368,158	-0.15(-1.35%)
Sep 09, 2010	11.89	11.93	11.44	11.44	1,139	-0.28(-2.40%)
Sep 08, 2010	11.84	11.87	11.68	11.72	4,876	-0.11(-0.89%)
Sep 07, 2010	11.75	11.89	11.73	11.83	5,084	+0.03(+0.24%)
Sep 03, 2010	11.75	11.83	11.56	11.80	18,902,674	+0.25(+2.19%)
Sep 02, 2010	11.42	11.69	11.39	11.55	1,713	+0.09(+0.80%)
Sep 01, 2010	11.25	11.58	11.13	11.46	19,901,770	+0.45(+4.09%)
Aug 31, 2010	10.96	11.27	10.95	11.01	61,041	-0.23(-2.04%)
Aug 30, 2010	11.23	11.40	11.19	11.24	20,013,230	+0.02(+0.16%)
Aug 27, 2010	11.22	11.27	10.85	11.22	20,889,790	+0.12(+1.08%)
Aug 26, 2010	11.42	11.49	10.99	11.10	26,363,662	-0.22(-1.98%)
Aug 25, 2010	11.11	11.41	10.95	11.32	571	+0.32(+2.93%)
Aug 24, 2010	11.03	11.14	10.83	11.00	45,153	-0.15(-1.38%)
Aug 23, 2010	11.36	11.38	11.13	11.16	22,115,410	-0.11(-0.99%)
Aug 20, 2010	11.05	11.28	10.92	11.27	29,213,894	+0.05(+0.44%)
Aug 19, 2010	11.65	11.65	11.19	11.22	62,518	-0.48(-4.13%)
Aug 18, 2010	11.62	11.84	11.62	11.70	23,238	+0.11(+0.91%)
Aug 17, 2010	11.71	11.77	11.58	11.60	33,166,066	+0.01(+0.12%)
Aug 16, 2010	11.73	11.73	11.47	11.58	33,163,254	-0.22(-1.90%)
Aug 13, 2010	11.81	12.23	11.78	11.81	32,748,560	-0.44(-3.60%)
Aug 12, 2010	12.39	12.40	12.13	12.25	25,233,934	-0.38(-3.05%)
Aug 11, 2010	12.68	12.76	12.55	12.63	12,214	-0.44(-3.37%)
Aug 10, 2010	13.11	13.13	12.82	13.07	1,285	-0.18(-1.37%)
Aug 09, 2010	13.26	13.33	13.10	13.26	15,295,816	+0.10(+0.74%)
Aug 06, 2010	13.16	13.39	12.93	13.16	27,850,986	-0.29(-2.19%)
Aug 05, 2010	13.40	13.49	13.28	13.45	16,650,419	-0.01(-0.10%)
Aug 04, 2010	13.38	13.52	13.30	13.47	48,763	+0.14(+1.05%)
Aug 03, 2010	13.51	13.57	13.14	13.33	1,388	-0.08(-0.57%)
Aug 02, 2010	13.11	13.52	12.91	13.40	31,459,464	+0.72(+5.68%)
Jul 30, 2010	12.68	12.83	12.32	12.68	21,200,492	-0.03(-0.22%)
Jul 29, 2010	12.38	12.82	12.37	12.71	20,431	+0.35(+2.83%)
Jul 28, 2010	12.36	12.49	12.16	12.36	3,924	-0.24(-1.89%)
Jul 27, 2010	12.60	12.75	12.54	12.60	4,563	+0.07(+0.56%)
Jul 26, 2010	12.57	12.63	12.47	12.53	23,529,698	-0.08(-0.61%)
Jul 23, 2010	12.70	12.77	12.47	12.61	30,543,194	-0.06(-0.50%)
Jul 22, 2010	12.07	12.71	12.07	12.67	67,891	+0.91(+7.74%)
Jul 21, 2010	11.76	12.03	11.69	11.76	23,461,170	+0.10(+0.84%)
Jul 20, 2010	11.66	11.71	11.37	11.66	33,883,272	-0.22(-1.88%)
Jul 19, 2010	11.90	12.04	11.81	11.88	13,602,058	+0.01(+0.12%)
Jul 16, 2010	11.87	12.26	11.77	11.87	30,778,990	-0.35(-2.86%)
Jul 15, 2010	12.35	12.37	12.07	12.22	21,694,860	-0.17(-1.36%)
Jul 14, 2010	12.46	12.56	12.29	12.39	17,708	-0.02(-0.17%)
Jul 13, 2010	12.28	12.47	12.12	12.41	428	+0.29(+2.43%)
Jul 12, 2010	12.06	12.23	12.01	12.12	15,308,294	-0.14(-1.14%)
Jul 09, 2010	12.26	12.43	12.16	12.26	19,977,794	+0.08(+0.63%)
Jul 08, 2010	12.05	12.18	11.90	12.18	31,174	+0.22(+1.87%)
Jul 07, 2010	11.51	11.98	11.44	11.95	15,855,258	+0.49(+4.27%)
Jul 06, 2010	11.70	11.77	11.35	11.46	9,456	+0.03(+0.31%)
Jul 02, 2010	11.43	11.51	11.29	11.43	17,563,468	+0.13(+1.11%)

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.