Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	12.49	12.49	11.91	12.10	1,642,865	-0.30(-2.45%)
Sep 29, 2010	12.31	12.44	12.25	12.41	836,631	+0.05(+0.42%)
Sep 28, 2010	12.23	12.40	11.91	12.35	1,254,682	+0.08(+0.64%)
Sep 27, 2010	12.39	12.53	12.21	12.28	1,534,631	-0.12(-0.98%)
Sep 24, 2010	12.50	12.61	11.94	12.40	7,313,781	-1.25(-9.18%)
Sep 23, 2010	13.20	13.75	13.15	13.65	2,001,427	+0.40(+3.02%)
Sep 22, 2010	13.55	13.82	13.19	13.25	1,201,723	-0.37(-2.68%)
Sep 21, 2010	13.73	13.88	13.49	13.62	995,489	-0.12(-0.89%)
Sep 20, 2010	12.88	13.75	12.82	13.74	827,231	+0.53(+4.02%)
Sep 17, 2010	13.47	13.57	13.08	13.21	1,485,568	+0.07(+0.53%)
Sep 15, 2010	13.08	13.30	12.88	13.14	989,850	+0.05(+0.40%)
Sep 14, 2010	12.90	13.68	12.79	13.08	1,828,544	+0.21(+1.62%)
Sep 13, 2010	12.32	13.02	12.28	12.88	989,443	+0.65(+5.34%)
Sep 10, 2010	12.39	12.66	12.17	12.22	485,738	-0.16(-1.26%)
Sep 09, 2010	12.70	12.79	12.32	12.38	781,591	-0.12(-0.97%)
Sep 08, 2010	12.17	12.61	12.00	12.50	652,575	+0.36(+2.94%)
Sep 07, 2010	12.20	12.44	12.12	12.15	394,784	-0.39(-3.12%)
Sep 03, 2010	12.57	13.03	12.35	12.54	848,385	+0.13(+1.05%)
Sep 02, 2010	11.78	12.48	11.56	12.41	996,325	+0.66(+5.63%)
Sep 01, 2010	11.69	11.86	11.50	11.75	959,892	+0.26(+2.27%)
Aug 31, 2010	11.26	11.66	11.18	11.48	1,049,813	+0.24(+2.17%)
Aug 30, 2010	11.73	11.86	11.24	11.24	685,726	-0.57(-4.86%)
Aug 27, 2010	11.76	11.95	11.38	11.81	740,779	+0.23(+1.95%)
Aug 26, 2010	11.67	11.92	11.39	11.59	978,611	-0.03(-0.22%)
Aug 25, 2010	11.16	11.66	11.01	11.61	1,030,157	+0.35(+3.09%)
Aug 24, 2010	11.27	11.58	11.00	11.27	950,602	-0.21(-1.81%)
Aug 23, 2010	11.76	12.01	11.47	11.47	1,079,016	-0.24(-2.07%)
Aug 20, 2010	11.42	11.73	11.22	11.72	1,061,761	+0.26(+2.27%)
Aug 19, 2010	11.68	11.98	11.33	11.46	883,756	-0.31(-2.65%)
Aug 18, 2010	11.48	11.87	11.32	11.77	862,631	+0.26(+2.26%)
Aug 17, 2010	11.41	11.70	11.27	11.51	787,279	+0.25(+2.23%)
Aug 16, 2010	10.92	11.40	10.78	11.26	947,740	+0.19(+1.72%)
Aug 13, 2010	11.26	11.54	11.04	11.07	887,187	-0.20(-1.77%)
Aug 12, 2010	10.79	11.40	10.22	11.27	1,760,969	+0.29(+2.61%)
Aug 11, 2010	11.23	11.29	10.82	10.98	1,354,497	-0.49(-4.31%)
Aug 10, 2010	11.64	11.72	11.34	11.47	1,139,795	-0.36(-3.01%)
Aug 09, 2010	11.69	11.97	11.64	11.83	856,763	+0.22(+1.87%)
Aug 06, 2010	11.70	11.86	11.31	11.61	1,091,201	-0.19(-1.62%)
Aug 05, 2010	12.32	12.43	11.74	11.80	1,277,525	-0.58(-4.69%)
Aug 04, 2010	12.36	12.58	12.17	12.39	740,130	+0.06(+0.49%)
Aug 03, 2010	12.65	12.76	11.97	12.32	822,071	-0.42(-3.27%)
Aug 02, 2010	12.66	12.83	12.22	12.74	986,574	+0.33(+2.66%)
Jul 30, 2010	12.23	12.52	12.02	12.41	673,589	-0.16(-1.24%)
Jul 29, 2010	12.66	13.00	12.13	12.57	945,348	+0.00(+0.00%)
Jul 28, 2010	12.80	12.98	12.40	12.57	800,642	-0.27(-2.09%)
Jul 27, 2010	13.31	13.43	12.79	12.84	1,159,639	-0.35(-2.63%)
Jul 26, 2010	13.07	13.20	12.58	13.18	1,048,670	+0.07(+0.53%)
Jul 23, 2010	12.76	13.24	12.53	13.11	914,849	+0.34(+2.65%)
Jul 22, 2010	12.40	12.99	12.40	12.78	1,309,736	+0.59(+4.84%)
Jul 21, 2010	12.78	12.78	12.05	12.19	945,177	-0.49(-3.90%)
Jul 20, 2010	12.05	12.72	11.88	12.68	904,771	+0.44(+3.61%)
Jul 19, 2010	12.00	12.26	11.75	12.24	816,692	+0.29(+2.47%)
Jul 16, 2010	12.37	12.42	11.82	11.94	1,126,871	-0.56(-4.44%)
Jul 15, 2010	12.68	12.76	12.19	12.50	712,066	-0.21(-1.64%)
Jul 14, 2010	12.86	13.00	12.49	12.71	1,033,669	-0.15(-1.15%)
Jul 13, 2010	12.91	12.98	12.61	12.85	1,020,192	+0.16(+1.30%)
Jul 12, 2010	12.78	13.01	12.32	12.69	771,267	-0.06(-0.48%)
Jul 09, 2010	12.49	12.88	12.29	12.75	700,349	+0.27(+2.15%)
Jul 08, 2010	12.69	12.86	12.19	12.48	975,015	-0.09(-0.69%)
Jul 07, 2010	11.98	12.71	11.95	12.57	1,455,278	+0.64(+5.38%)
Jul 06, 2010	12.33	12.76	11.87	11.93	1,519,386	-0.21(-1.72%)
Jul 02, 2010	12.39	12.50	11.98	12.13	991,500	-0.15(-1.20%)

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.